Breaking News Bar

Business News and Information

US Oil & Gas Explor & Prod Ishares ETF (NY: IEO )

51.34 USD -1.86 (-3.50%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 51.35 52.34 51.09 51.35 699,584 -0.54(-1.04%)
May 27, 2010 50.31 51.89 50.31 51.89 934,762 +2.70(+5.49%)
May 26, 2010 49.50 50.26 49.00 49.19 1,088,677 +0.27(+0.55%)
May 25, 2010 46.83 48.97 46.72 48.92 1,018,768 +0.35(+0.72%)
May 24, 2010 49.94 49.95 48.35 48.57 1,051,017 -1.38(-2.76%)
May 21, 2010 48.12 50.21 47.54 49.95 987,311 +1.16(+2.38%)
May 20, 2010 48.98 50.10 48.75 48.79 1,016,765 -2.58(-5.02%)
May 19, 2010 51.81 52.25 50.25 51.37 1,065,605 -0.82(-1.57%)
May 18, 2010 53.14 53.83 51.96 52.19 934,411 -0.20(-0.38%)
May 17, 2010 53.54 53.77 51.30 52.39 770,018 -0.91(-1.71%)
May 14, 2010 53.30 54.07 52.37 53.30 553,023 -1.12(-2.07%)
May 13, 2010 54.60 55.31 54.07 54.42 211,832 -0.30(-0.54%)
May 12, 2010 53.70 54.95 53.55 54.72 572,825 +1.35(+2.54%)
May 11, 2010 54.10 54.33 53.28 53.37 421,550 -0.44(-0.83%)
May 10, 2010 53.33 53.98 53.13 53.81 752,121 +2.51(+4.89%)
May 07, 2010 52.90 53.29 50.52 51.30 870,417 -1.65(-3.12%)
May 06, 2010 52.93 55.10 39.96 52.95 1,767,938 -1.70(-3.11%)
May 05, 2010 55.11 56.01 54.58 54.65 1,475,531 -1.65(-2.93%)
May 04, 2010 56.77 56.77 55.66 56.30 873,429 -1.35(-2.34%)
May 03, 2010 57.01 58.30 56.43 57.65 504,495 +0.95(+1.68%)
Apr 30, 2010 56.84 57.51 55.99 56.70 583,055 -0.21(-0.37%)
Apr 29, 2010 57.44 57.79 56.39 56.91 425,514 -0.09(-0.16%)
Apr 28, 2010 56.90 57.29 56.34 57.00 793,742 +0.42(+0.74%)
Apr 27, 2010 58.15 58.53 56.41 56.58 1,016,796 -1.93(-3.30%)
Apr 26, 2010 58.90 59.09 58.42 58.51 255,938 -0.30(-0.51%)
Apr 23, 2010 57.44 58.91 57.12 58.81 692,216 +1.39(+2.42%)
Apr 22, 2010 56.57 57.53 56.11 57.42 404,053 +0.37(+0.65%)
Apr 21, 2010 57.34 57.41 56.66 57.05 291,340 -0.22(-0.38%)
Apr 20, 2010 56.52 57.48 56.52 57.27 602,867 +1.12(+1.99%)
Apr 19, 2010 56.07 56.40 55.43 56.15 415,191 -0.38(-0.67%)
Apr 16, 2010 57.00 57.49 56.18 56.53 764,055 -1.16(-2.01%)
Apr 15, 2010 57.52 57.93 57.48 57.69 520,081 +0.19(+0.33%)
Apr 14, 2010 57.13 57.52 56.60 57.50 952,754 +0.65(+1.14%)
Apr 13, 2010 57.08 57.19 56.24 56.85 288,415 -0.28(-0.49%)
Apr 12, 2010 57.16 57.65 56.95 57.13 96,512 -0.05(-0.09%)
Apr 09, 2010 56.85 57.45 56.76 57.18 502,928 +0.65(+1.15%)
Apr 08, 2010 56.09 56.71 55.50 56.53 370,284 +0.09(+0.16%)
Apr 07, 2010 56.78 56.99 56.10 56.44 313,204 -0.47(-0.83%)
Apr 06, 2010 56.80 57.24 56.74 56.91 339,272 +0.02(+0.04%)
Apr 05, 2010 56.01 57.10 55.91 56.89 923,013 +1.19(+2.14%)
Apr 01, 2010 54.86 55.70 55.70 55.70 353,800 +1.38(+2.54%)
Mar 31, 2010 54.04 54.74 53.89 54.32 431,946 +0.27(+0.50%)
Mar 30, 2010 53.95 54.06 53.50 54.05 408,333 +0.14(+0.26%)
Mar 29, 2010 52.72 53.94 52.72 53.91 652,068 +1.52(+2.90%)
Mar 26, 2010 52.74 52.74 51.86 52.39 363,705 -0.18(-0.34%)
Mar 25, 2010 54.39 54.57 52.44 52.57 396,676 -1.46(-2.70%)
Mar 24, 2010 53.97 54.50 53.72 54.03 541,865 -0.21(-0.39%)
Mar 23, 2010 53.71 54.30 53.68 54.24 367,511 +0.55(+1.02%)
Mar 22, 2010 53.14 53.80 52.76 53.69 461,611 -0.16(-0.30%)
Mar 19, 2010 54.83 54.83 53.27 53.85 509,532 -0.81(-1.48%)
Mar 18, 2010 56.07 56.11 54.42 54.66 963,141 -1.49(-2.65%)
Mar 17, 2010 55.99 56.44 55.82 56.15 197,670 +0.37(+0.66%)
Mar 16, 2010 55.91 55.91 55.23 55.78 178,362 +0.18(+0.32%)
Mar 15, 2010 54.98 55.60 54.92 55.60 287,233 -0.64(-1.14%)
Mar 12, 2010 56.58 56.59 55.95 56.24 210,019 +0.04(+0.07%)
Mar 11, 2010 55.98 56.35 55.94 56.20 248,999 +0.11(+0.20%)
Mar 10, 2010 55.56 56.18 55.40 56.09 403,022 +0.61(+1.10%)
Mar 09, 2010 54.95 55.85 54.87 55.48 356,515 +0.23(+0.42%)
Mar 08, 2010 55.59 55.77 55.06 55.25 133,762 -0.30(-0.54%)
Mar 05, 2010 55.03 55.63 55.03 55.55 223,936 +0.97(+1.78%)
Mar 04, 2010 55.10 55.45 54.35 54.58 294,568 -0.46(-0.84%)
Mar 03, 2010 55.22 55.58 55.02 55.04 225,874 +0.01(+0.02%)
Mar 02, 2010 54.92 55.47 54.88 55.03 215,602 +0.51(+0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear