Breaking News Bar

Business News and Information

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

61.44 USD -0.59 (-0.95%)
Streaming Delayed Price Updated: 10:35 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 47.30 47.78 46.68 47.78 120,700 +0.28(+0.59%)
Oct 30, 2006 47.98 47.98 47.37 47.50 15,200 -0.74(-1.53%)
Oct 27, 2006 48.81 49.12 48.22 48.24 6,800 -0.53(-1.09%)
Oct 26, 2006 49.70 49.70 48.47 48.77 22,400 -0.41(-0.83%)
Oct 25, 2006 48.07 49.24 48.07 49.18 20,800 +0.84(+1.74%)
Oct 24, 2006 47.11 48.34 47.11 48.34 47,200 +1.23(+2.61%)
Oct 23, 2006 46.60 47.25 46.60 47.11 4,900 -0.25(-0.53%)
Oct 20, 2006 48.00 48.00 47.17 47.36 10,600 -0.67(-1.39%)
Oct 19, 2006 47.07 48.04 47.07 48.03 5,800 +1.06(+2.26%)
Oct 18, 2006 47.12 47.64 46.75 46.97 7,900 +0.05(+0.11%)
Oct 17, 2006 47.68 47.68 46.64 46.92 13,600 -0.78(-1.64%)
Oct 16, 2006 46.56 47.72 46.56 47.70 87,000 +1.37(+2.96%)
Oct 13, 2006 45.95 46.61 45.95 46.33 5,200 +0.76(+1.67%)
Oct 12, 2006 44.78 45.64 44.78 45.57 109,300 +1.00(+2.25%)
Oct 11, 2006 45.04 45.13 44.50 44.57 54,400 -0.57(-1.27%)
Oct 10, 2006 45.14 45.37 44.92 45.14 3,500 +0.92(+2.08%)
Oct 09, 2006 45.27 45.30 44.22 44.22 1,900 -0.39(-0.87%)
Oct 06, 2006 44.45 44.61 43.99 44.61 2,400 +0.07(+0.16%)
Oct 05, 2006 44.48 44.81 44.00 44.54 51,800 +0.80(+1.83%)
Oct 04, 2006 43.01 43.74 42.16 43.74 48,400 +0.74(+1.72%)
Oct 03, 2006 43.98 43.98 43.00 43.00 19,400 -1.79(-4.00%)
Oct 02, 2006 45.40 45.71 44.79 44.79 186,400 -0.77(-1.69%)
Sep 29, 2006 45.27 45.71 44.89 45.56 11,300 +0.29(+0.64%)
Sep 28, 2006 45.46 45.91 45.22 45.27 19,200 -0.27(-0.59%)
Sep 27, 2006 45.15 45.54 44.40 45.54 86,900 +1.05(+2.36%)
Sep 26, 2006 43.80 44.56 43.80 44.49 9,200 +0.85(+1.95%)
Sep 25, 2006 42.85 43.65 42.37 43.64 13,600 +0.09(+0.21%)
Sep 22, 2006 44.22 44.28 43.45 43.55 10,900 -0.67(-1.52%)
Sep 21, 2006 43.75 44.64 43.75 44.22 22,000 +0.60(+1.38%)
Sep 20, 2006 44.60 44.60 43.62 43.62 42,000 -1.06(-2.37%)
Sep 19, 2006 45.95 45.95 44.41 44.68 11,700 -1.01(-2.21%)
Sep 18, 2006 45.00 45.92 44.81 45.69 76,300 +1.02(+2.28%)
Sep 15, 2006 44.60 44.93 44.37 44.67 146,300 +0.06(+0.13%)
Sep 14, 2006 46.18 46.30 44.58 44.61 24,000 -1.43(-3.11%)
Sep 13, 2006 45.30 46.26 45.30 46.04 3,500 +0.86(+1.90%)
Sep 12, 2006 45.45 45.81 44.99 45.18 36,500 -0.05(-0.11%)
Sep 11, 2006 46.00 46.00 45.00 45.23 57,800 -1.45(-3.11%)
Sep 08, 2006 48.20 48.20 46.68 46.68 11,800 -1.58(-3.27%)
Sep 07, 2006 48.08 48.44 47.64 48.26 6,000 -0.09(-0.19%)
Sep 06, 2006 49.21 49.27 48.34 48.35 8,000 -1.76(-3.51%)
Sep 05, 2006 49.98 50.15 49.83 50.11 4,100 +0.64(+1.29%)
Sep 01, 2006 49.08 49.57 49.08 49.47 7,900 +0.61(+1.25%)
Aug 31, 2006 49.02 49.16 48.57 48.86 9,200 -0.21(-0.43%)
Aug 30, 2006 49.64 49.67 48.46 49.07 13,600 -0.43(-0.87%)
Aug 29, 2006 49.48 49.59 49.28 49.50 9,300 -0.50(-1.00%)
Aug 28, 2006 50.12 50.46 49.87 50.00 13,700 -0.78(-1.54%)
Aug 25, 2006 50.75 51.22 50.65 50.78 28,800 +0.71(+1.42%)
Aug 24, 2006 49.43 50.07 49.40 50.07 9,300 +0.73(+1.48%)
Aug 23, 2006 50.22 50.22 49.20 49.34 7,000 -0.84(-1.67%)
Aug 22, 2006 49.73 50.20 49.73 50.18 5,100 +0.41(+0.82%)
Aug 21, 2006 49.90 49.94 49.50 49.77 4,200 +0.46(+0.93%)
Aug 18, 2006 49.00 49.32 48.42 49.31 5,600 +0.49(+1.00%)
Aug 17, 2006 49.01 49.08 48.53 48.82 12,000 -0.65(-1.31%)
Aug 16, 2006 49.77 50.30 49.28 49.47 12,300 -0.27(-0.54%)
Aug 15, 2006 49.60 49.75 49.32 49.74 9,500 +0.39(+0.79%)
Aug 14, 2006 50.15 50.15 49.13 49.35 13,000 -1.20(-2.37%)
Aug 11, 2006 50.85 50.85 50.43 50.55 3,600 -0.17(-0.33%)
Aug 10, 2006 51.10 51.11 50.64 50.72 7,500 -0.89(-1.72%)
Aug 09, 2006 51.59 52.29 51.43 51.61 19,900 +0.54(+1.06%)
Aug 08, 2006 51.16 51.74 51.00 51.07 11,200 -0.12(-0.23%)
Aug 07, 2006 51.15 51.69 50.86 51.19 11,000 +0.33(+0.65%)
Aug 04, 2006 51.56 51.56 50.42 50.86 9,400 -0.54(-1.05%)
Aug 03, 2006 51.25 51.90 50.81 51.40 17,100 -0.35(-0.68%)
Aug 02, 2006 52.47 52.93 51.37 51.75 33,800 -0.04(-0.07%)
Aug 01, 2006 51.57 51.80 51.02 51.79 10,500 +0.09(+0.17%)
Jul 31, 2006 51.10 51.94 51.08 51.70 22,900 +1.16(+2.30%)
Jul 28, 2006 50.25 50.67 50.00 50.54 8,800 +0.40(+0.80%)
Jul 27, 2006 51.30 51.33 49.91 50.14 22,800 -0.62(-1.22%)
Jul 26, 2006 49.40 51.14 49.30 50.76 21,900 +1.36(+2.75%)
Jul 25, 2006 48.63 49.55 48.63 49.40 20,600 +0.97(+2.00%)
Jul 24, 2006 47.41 48.50 47.38 48.43 6,600 +1.54(+3.28%)
Jul 21, 2006 47.69 47.69 46.73 46.89 10,700 -0.72(-1.51%)
Jul 20, 2006 48.70 48.70 47.61 47.61 5,700 -0.92(-1.90%)
Jul 19, 2006 48.30 48.64 47.87 48.53 14,000 +0.44(+0.91%)
Jul 18, 2006 48.50 48.53 47.35 48.09 13,400 +0.25(+0.52%)
Jul 17, 2006 48.95 48.95 47.50 47.84 21,700 -1.46(-2.96%)
Jul 14, 2006 49.29 49.30 48.41 49.30 42,000 +0.31(+0.63%)
Jul 13, 2006 49.61 49.65 48.89 48.99 29,700 -0.54(-1.09%)
Jul 12, 2006 50.14 50.14 49.45 49.53 25,000 -0.40(-0.80%)
Jul 11, 2006 49.90 49.93 49.35 49.93 15,400 +0.51(+1.03%)
Jul 10, 2006 49.33 49.79 49.14 49.42 10,700 -0.02(-0.04%)
Jul 07, 2006 50.60 50.73 49.43 49.44 4,500 -0.79(-1.57%)
Jul 06, 2006 50.50 50.56 50.01 50.23 11,000 -0.29(-0.57%)
Jul 05, 2006 50.30 50.53 49.63 50.52 8,200 -0.14(-0.28%)
Jul 03, 2006 50.35 50.75 50.35 50.66 13,000 +0.61(+1.22%)
Jun 30, 2006 49.80 50.05 49.37 50.05 210,300 +0.62(+1.25%)
Jun 29, 2006 48.93 49.43 48.73 49.43 51,700 +1.37(+2.85%)
Jun 28, 2006 47.60 48.20 47.55 48.06 5,600 +0.68(+1.44%)
Jun 27, 2006 47.65 47.94 47.32 47.38 19,000 +0.05(+0.11%)
Jun 26, 2006 46.85 47.37 46.34 47.33 13,900 +0.44(+0.94%)
Jun 23, 2006 46.51 47.16 46.51 46.89 23,100 +2.10(+4.69%)
Jun 22, 2006 44.30 44.79 44.30 44.79 2,200 +0.40(+0.90%)
Jun 21, 2006 44.02 44.78 43.68 44.39 33,100 +1.07(+2.47%)
Jun 20, 2006 43.95 44.20 43.26 43.32 32,900 -0.17(-0.39%)
Jun 19, 2006 45.30 45.30 43.39 43.49 15,500 -1.96(-4.31%)
Jun 16, 2006 45.25 45.50 44.32 45.45 11,000 +0.17(+0.38%)
Jun 15, 2006 43.53 45.45 43.53 45.28 15,500 +1.85(+4.26%)
Jun 14, 2006 42.50 43.53 42.50 43.43 65,500 +1.38(+3.28%)
Jun 13, 2006 43.30 43.30 41.92 42.05 31,700 -1.70(-3.89%)
Jun 12, 2006 44.50 44.50 43.75 43.75 5,700 -0.99(-2.21%)
Jun 09, 2006 45.28 45.74 44.74 44.74 7,000 -0.51(-1.13%)
Jun 08, 2006 44.40 45.27 43.30 45.25 9,400 +0.25(+0.56%)
Jun 07, 2006 46.30 46.35 45.00 45.00 5,000 -1.79(-3.83%)
Jun 06, 2006 47.02 47.07 46.51 46.79 6,800 +0.12(+0.26%)
Jun 05, 2006 48.95 48.95 46.67 46.67 4,800 -1.66(-3.43%)
Jun 02, 2006 48.20 48.33 47.85 48.33 4,800 +0.74(+1.55%)
Jun 01, 2006 46.85 48.00 46.85 47.59 8,400 +0.12(+0.25%)
May 31, 2006 46.75 47.48 46.42 47.47 2,600 +1.32(+2.86%)
May 30, 2006 47.50 47.50 46.15 46.15 2,000 -0.72(-1.54%)
May 26, 2006 46.67 47.13 46.58 46.87 27,600 +0.45(+0.97%)
May 25, 2006 45.90 46.68 45.55 46.42 12,300 +1.42(+3.16%)
May 24, 2006 45.20 46.00 44.18 45.00 36,000 -0.62(-1.36%)
May 23, 2006 46.80 47.22 45.62 45.62 59,600 +0.34(+0.75%)
May 22, 2006 45.25 45.31 44.43 45.28 5,900 -1.00(-2.16%)
May 19, 2006 45.70 46.35 45.11 46.28 57,800 +0.28(+0.61%)
May 18, 2006 47.00 47.00 46.00 46.00 93,100 -0.90(-1.92%)
May 17, 2006 48.05 48.13 46.70 46.90 4,900 -1.24(-2.58%)
May 16, 2006 48.30 48.33 47.81 48.14 75,300 +0.09(+0.19%)
May 15, 2006 48.28 48.36 47.50 48.05 32,300 -1.40(-2.83%)
May 12, 2006 50.90 50.90 49.42 49.45 38,400 -2.01(-3.91%)
May 11, 2006 52.45 52.63 51.35 51.46 20,600 -0.42(-0.81%)
May 10, 2006 51.20 52.01 51.00 51.88 8,600 +0.51(+0.99%)
May 09, 2006 51.05 51.60 51.05 51.37 37,400 +0.18(+0.35%)
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