Breaking News Bar

Business News and Information

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

70.60 USD -0.73 (-1.02%)
Official Closing Price Updated: 6:30 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 50.99 51.31 49.80 50.77 305,622 +0.08(+0.16%)
Sep 29, 2009 50.71 50.94 50.06 50.69 213,810 +0.05(+0.10%)
Sep 28, 2009 50.03 50.72 49.57 50.64 131,170 +0.96(+1.93%)
Sep 25, 2009 49.67 50.15 49.23 49.68 182,169 -0.04(-0.08%)
Sep 24, 2009 50.99 50.99 49.27 49.72 182,037 -1.13(-2.22%)
Sep 23, 2009 52.14 52.14 50.66 50.85 367,435 -1.11(-2.14%)
Sep 22, 2009 51.48 52.13 51.48 51.96 294,457 +1.09(+2.14%)
Sep 21, 2009 50.52 51.05 49.82 50.87 250,009 -0.46(-0.90%)
Sep 18, 2009 52.25 52.39 50.81 51.33 265,266 -0.64(-1.23%)
Sep 17, 2009 52.14 52.82 51.55 51.97 398,155 +0.15(+0.29%)
Sep 16, 2009 51.14 52.25 51.03 51.82 408,099 +1.17(+2.31%)
Sep 15, 2009 49.87 50.82 49.77 50.65 226,685 +1.10(+2.22%)
Sep 14, 2009 48.72 49.61 48.44 49.55 399,055 +0.30(+0.61%)
Sep 11, 2009 49.23 50.18 48.80 49.25 286,525 +0.29(+0.59%)
Sep 10, 2009 47.64 48.97 47.26 48.96 353,191 +1.50(+3.16%)
Sep 09, 2009 47.05 47.86 46.60 47.46 171,101 +0.67(+1.43%)
Sep 08, 2009 46.34 47.09 46.34 46.79 166,088 +1.41(+3.11%)
Sep 04, 2009 44.45 45.44 44.45 45.38 106,889 +0.85(+1.90%)
Sep 03, 2009 44.78 44.97 44.31 44.53 163,202 +0.07(+0.16%)
Sep 02, 2009 44.49 45.03 44.39 44.46 418,377 -0.26(-0.58%)
Sep 01, 2009 45.61 46.21 44.67 44.72 347,205 -1.02(-2.23%)
Aug 31, 2009 46.22 46.22 45.25 45.74 264,007 -1.11(-2.37%)
Aug 28, 2009 46.89 47.39 46.46 46.85 106,424 +0.23(+0.49%)
Aug 27, 2009 46.40 46.76 45.40 46.62 145,958 +0.01(+0.02%)
Aug 26, 2009 46.50 46.81 46.00 46.61 113,214 -0.18(-0.38%)
Aug 25, 2009 48.00 48.18 46.60 46.79 176,807 -1.01(-2.11%)
Aug 24, 2009 48.19 48.34 47.55 47.80 153,111 +0.30(+0.63%)
Aug 21, 2009 46.66 47.72 46.61 47.50 202,492 +1.42(+3.08%)
Aug 20, 2009 45.60 46.40 45.54 46.08 185,616 +0.32(+0.70%)
Aug 19, 2009 44.33 46.17 44.14 45.76 137,182 +0.86(+1.92%)
Aug 18, 2009 44.18 45.06 44.18 44.90 74,431 +0.76(+1.73%)
Aug 17, 2009 44.53 44.72 43.84 44.14 142,020 -1.66(-3.63%)
Aug 14, 2009 46.64 46.67 45.37 45.80 130,514 -0.92(-1.97%)
Aug 13, 2009 46.30 46.77 45.66 46.72 158,347 +0.83(+1.81%)
Aug 12, 2009 45.37 46.28 45.32 45.89 139,474 +0.35(+0.77%)
Aug 11, 2009 46.25 46.25 45.42 45.54 143,654 -0.88(-1.90%)
Aug 10, 2009 45.80 46.60 45.59 46.42 296,704 +0.43(+0.93%)
Aug 07, 2009 46.40 46.62 45.73 45.99 212,495 +0.21(+0.46%)
Aug 06, 2009 46.71 46.78 45.56 45.78 217,216 -0.66(-1.42%)
Aug 05, 2009 47.09 47.09 46.29 46.44 175,759 -0.54(-1.15%)
Aug 04, 2009 46.60 47.30 46.15 46.98 170,671 +0.21(+0.45%)
Aug 03, 2009 45.84 47.05 45.78 46.77 220,264 +1.71(+3.79%)
Jul 31, 2009 44.26 45.44 44.09 45.06 226,489 +0.55(+1.24%)
Jul 30, 2009 44.16 44.96 43.84 44.51 275,452 +1.22(+2.83%)
Jul 29, 2009 43.70 43.77 42.70 43.28 206,702 -1.17(-2.62%)
Jul 28, 2009 44.79 44.92 43.49 44.45 138,635 -0.76(-1.68%)
Jul 27, 2009 45.11 45.60 44.75 45.21 274,836 -0.10(-0.22%)
Jul 24, 2009 44.51 45.31 44.41 45.31 844 +0.58(+1.29%)
Jul 23, 2009 43.30 44.85 43.30 44.73 360,382 +1.48(+3.43%)
Jul 22, 2009 43.16 43.63 42.59 43.25 424,224 -0.27(-0.62%)
Jul 21, 2009 43.85 44.00 42.72 43.52 395,367 +0.27(+0.62%)
Jul 20, 2009 42.68 43.40 42.47 43.25 283,951 +1.00(+2.36%)
Jul 17, 2009 41.77 42.61 41.46 42.25 501,416 +0.39(+0.94%)
Jul 16, 2009 40.84 42.05 40.58 41.86 434,150 +0.83(+2.02%)
Jul 15, 2009 40.35 41.16 40.35 41.03 403,882 +1.50(+3.79%)
Jul 14, 2009 38.82 39.60 38.82 39.53 268,296 +0.87(+2.25%)
Jul 13, 2009 37.51 38.66 37.46 38.66 346,191 +0.81(+2.14%)
Jul 10, 2009 37.40 38.07 37.01 37.85 408,110 -0.23(-0.60%)
Jul 09, 2009 37.37 38.60 37.35 38.08 711,917 +1.11(+3.00%)
Jul 08, 2009 37.23 37.78 36.16 36.97 373,902 -0.20(-0.54%)
Jul 07, 2009 38.05 38.21 37.16 37.17 604,320 -0.99(-2.59%)
Jul 06, 2009 38.48 38.53 37.14 38.16 283,464 -1.06(-2.70%)
Jul 02, 2009 40.16 40.16 39.20 39.22 167,718 -1.75(-4.27%)
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