Breaking News Bar

Business News and Information

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

60.14 USD -0.56 (-0.92%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 66.21 66.21 63.89 63.92 124,062 -3.37(-5.01%)
Oct 28, 2011 65.26 67.37 65.26 67.29 147,109 +1.13(+1.71%)
Oct 27, 2011 64.98 67.00 64.50 66.16 327,901 +3.67(+5.87%)
Oct 26, 2011 62.02 62.82 60.48 62.49 120,561 +1.70(+2.80%)
Oct 25, 2011 62.80 62.80 60.58 60.79 176,960 -2.23(-3.54%)
Oct 24, 2011 62.83 63.47 62.56 63.02 144,533 +0.62(+0.99%)
Oct 21, 2011 61.59 62.54 61.40 62.40 134,781 +1.65(+2.72%)
Oct 20, 2011 60.54 61.15 59.33 60.75 253,086 +0.19(+0.31%)
Oct 19, 2011 60.74 61.89 60.16 60.56 176,938 -0.43(-0.71%)
Oct 18, 2011 58.80 61.32 57.91 60.99 196,833 +2.07(+3.51%)
Oct 17, 2011 59.71 60.04 58.68 58.92 199,085 -0.74(-1.24%)
Oct 14, 2011 57.88 59.66 57.88 59.66 126,433 +2.72(+4.78%)
Oct 13, 2011 56.17 57.25 55.18 56.94 186,869 +0.20(+0.35%)
Oct 12, 2011 56.85 57.81 56.51 56.74 166,602 +0.64(+1.14%)
Oct 11, 2011 55.51 56.92 55.49 56.10 290,585 -0.16(-0.28%)
Oct 10, 2011 54.40 56.36 54.40 56.26 126,936 +2.79(+5.22%)
Oct 07, 2011 55.14 55.21 53.18 53.47 293,200 -1.29(-2.36%)
Oct 06, 2011 54.50 55.00 54.12 54.76 297,120 +1.47(+2.76%)
Oct 05, 2011 51.28 53.52 50.59 53.29 487,253 +2.36(+4.63%)
Oct 04, 2011 47.70 51.06 46.51 50.93 374,224 +2.22(+4.56%)
Oct 03, 2011 50.25 50.82 48.65 48.71 316,895 -2.47(-4.83%)
Sep 30, 2011 52.29 52.44 51.16 51.18 150,108 -2.10(-3.94%)
Sep 29, 2011 54.87 54.87 51.98 53.28 228,237 +0.01(+0.02%)
Sep 28, 2011 55.97 56.44 53.21 53.27 263,657 -2.61(-4.67%)
Sep 27, 2011 56.25 57.45 55.53 55.88 254,846 +1.08(+1.97%)
Sep 26, 2011 53.05 54.87 51.77 54.80 196,660 +2.33(+4.44%)
Sep 23, 2011 52.88 53.66 52.28 52.47 251,131 -1.25(-2.33%)
Sep 22, 2011 55.58 55.58 52.64 53.72 325,975 -4.09(-7.07%)
Sep 21, 2011 59.97 60.81 57.80 57.81 78,719 -2.37(-3.94%)
Sep 20, 2011 61.12 61.96 60.11 60.18 58,920 -0.58(-0.95%)
Sep 19, 2011 60.28 61.37 59.44 60.76 150,540 -1.11(-1.79%)
Sep 16, 2011 62.06 62.47 61.05 61.87 205,334 -0.08(-0.13%)
Sep 15, 2011 61.29 61.97 60.85 61.95 151,310 +1.44(+2.38%)
Sep 14, 2011 59.94 61.23 58.80 60.51 113,447 +0.86(+1.44%)
Sep 13, 2011 59.44 59.99 58.49 59.65 157,914 +0.41(+0.69%)
Sep 12, 2011 58.14 59.41 57.70 59.24 283,347 -0.14(-0.24%)
Sep 09, 2011 60.79 61.11 58.86 59.38 118,576 -2.19(-3.56%)
Sep 08, 2011 62.09 63.11 61.23 61.57 127,566 -0.75(-1.20%)
Sep 07, 2011 61.00 62.48 60.93 62.32 115,191 +2.36(+3.94%)
Sep 06, 2011 58.37 60.03 58.05 59.96 151,515 -0.59(-0.97%)
Sep 02, 2011 60.86 61.37 60.11 60.55 112,628 -2.00(-3.20%)
Sep 01, 2011 63.29 64.19 62.42 62.55 440,600 -0.54(-0.86%)
Aug 31, 2011 63.31 64.35 62.54 63.09 136,338 +0.35(+0.56%)
Aug 30, 2011 61.47 63.16 61.16 62.74 137,926 +0.80(+1.29%)
Aug 29, 2011 60.77 61.98 60.48 61.94 84,416 +2.15(+3.60%)
Aug 26, 2011 58.00 59.99 57.26 59.79 83,103 +1.30(+2.22%)
Aug 25, 2011 60.26 60.69 58.32 58.49 106,541 -1.35(-2.26%)
Aug 24, 2011 59.28 59.93 58.65 59.84 85,672 +0.43(+0.72%)
Aug 23, 2011 57.46 59.41 56.80 59.41 164,761 +2.31(+4.05%)
Aug 22, 2011 59.63 59.78 56.74 57.10 125,954 -0.94(-1.62%)
Aug 19, 2011 58.26 60.12 57.90 58.04 132,526 -1.15(-1.94%)
Aug 18, 2011 61.11 61.11 58.47 59.19 89,231 -3.90(-6.18%)
Aug 17, 2011 63.61 64.60 62.82 63.09 77,244 +0.26(+0.41%)
Aug 16, 2011 63.47 63.91 62.20 62.83 86,884 -1.57(-2.44%)
Aug 15, 2011 62.95 64.43 62.95 64.40 219,969 +2.19(+3.52%)
Aug 12, 2011 63.01 63.56 61.75 62.21 162,482 +0.12(+0.19%)
Aug 11, 2011 59.14 63.03 58.72 62.09 325,657 +3.56(+6.08%)
Aug 10, 2011 59.36 61.10 58.40 58.53 210,971 -1.72(-2.85%)
Aug 09, 2011 62.54 60.25 56.34 60.25 495,801 +3.44(+6.06%)
Aug 08, 2011 60.04 60.42 56.19 56.81 427,212 -5.79(-9.25%)
Aug 05, 2011 65.08 65.63 60.39 62.60 323,530 -1.40(-2.19%)
Aug 04, 2011 68.31 68.31 63.84 64.00 566,720 -5.27(-7.61%)
Aug 03, 2011 69.61 69.93 67.37 69.27 293,913 -0.34(-0.49%)
Aug 02, 2011 71.39 72.33 69.57 69.61 290,953 -2.25(-3.13%)
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