Breaking News Bar

Business News and Information

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

50.60 USD -1.06 (-2.05%)
Streaming Delayed Price Updated: 2:26 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 86.64 86.75 85.24 86.17 526,958 +1.68(+1.99%)
Jun 27, 2008 82.21 84.73 82.21 84.49 215,679 +1.49(+1.80%)
Jun 26, 2008 83.37 84.49 81.50 83.00 424,513 -0.34(-0.41%)
Jun 25, 2008 85.00 85.49 81.58 83.34 502,140 -1.72(-2.02%)
Jun 24, 2008 87.75 87.75 84.93 85.06 142,102 -2.84(-3.23%)
Jun 23, 2008 84.62 87.90 84.62 87.90 271,747 +3.28(+3.88%)
Jun 20, 2008 85.29 86.35 84.00 84.62 297,863 -0.46(-0.54%)
Jun 19, 2008 88.37 88.65 84.85 85.08 327,605 -2.53(-2.89%)
Jun 18, 2008 86.70 87.74 85.90 87.61 172,528 +0.33(+0.38%)
Jun 17, 2008 84.59 87.57 84.59 87.28 257,047 +2.65(+3.13%)
Jun 16, 2008 83.85 85.27 83.85 84.63 242,675 +0.80(+0.95%)
Jun 13, 2008 82.66 84.32 82.66 83.83 277,813 +0.40(+0.48%)
Jun 12, 2008 84.23 85.01 82.87 83.43 212,153 -1.95(-2.28%)
Jun 11, 2008 83.81 85.51 83.60 85.38 555,097 +1.62(+1.93%)
Jun 10, 2008 84.55 86.69 82.40 83.76 135,328 -2.49(-2.89%)
Jun 09, 2008 85.27 86.79 84.76 86.25 126,787 +2.01(+2.39%)
Jun 06, 2008 86.47 87.12 84.22 84.24 351,842 -0.25(-0.30%)
Jun 05, 2008 80.61 84.49 80.61 84.49 196,958 +3.86(+4.79%)
Jun 04, 2008 82.53 82.53 80.38 80.63 177,467 -1.87(-2.27%)
Jun 03, 2008 83.98 84.67 82.23 82.50 454,552 -0.88(-1.06%)
Jun 02, 2008 80.50 84.18 80.50 83.38 315,220 +2.04(+2.51%)
May 30, 2008 79.96 81.75 79.96 81.34 189,402 +1.62(+2.03%)
May 29, 2008 81.92 81.92 79.57 79.72 204,745 -2.38(-2.90%)
May 28, 2008 80.37 82.15 79.71 82.10 200,880 +0.61(+0.75%)
May 27, 2008 81.44 81.49 80.41 81.49 117,753 -0.16(-0.20%)
May 26, 2008 84.13 84.13 80.58 81.65 0 +0.00(+0.00%)
May 23, 2008 84.13 84.13 80.58 81.65 196,114 -1.66(-1.99%)
May 22, 2008 84.40 85.30 82.72 83.31 110,091 -0.69(-0.82%)
May 21, 2008 85.86 86.53 83.91 84.00 285,884 -1.66(-1.94%)
May 20, 2008 84.03 85.84 83.73 85.66 350,551 +2.16(+2.59%)
May 19, 2008 83.36 84.70 83.00 83.50 488,956 +0.66(+0.80%)
May 16, 2008 81.19 82.84 81.19 82.84 97,937 +2.29(+2.84%)
May 15, 2008 80.71 81.23 79.00 80.55 320,683 +0.58(+0.73%)
May 14, 2008 81.39 81.50 79.90 79.97 515,229 -1.09(-1.34%)
May 13, 2008 80.23 81.14 78.98 81.06 454,554 +1.64(+2.06%)
May 12, 2008 79.71 79.71 78.51 79.42 87,406 -0.29(-0.36%)
May 09, 2008 80.49 80.57 78.71 79.71 203,552 -0.55(-0.69%)
May 08, 2008 79.63 80.40 78.97 80.26 161,292 +0.92(+1.16%)
May 07, 2008 80.72 80.97 79.22 79.34 632,780 -0.65(-0.82%)
May 06, 2008 77.68 80.17 77.68 79.99 259,673 +3.07(+3.99%)
May 05, 2008 75.16 77.20 75.16 76.92 116,204 +1.86(+2.48%)
May 02, 2008 73.91 75.38 73.91 75.06 411,152 +1.31(+1.78%)
May 01, 2008 74.69 74.89 71.55 73.75 792,579 -1.31(-1.75%)
Apr 30, 2008 75.29 76.13 74.41 75.06 211,902 -0.23(-0.31%)
Apr 29, 2008 77.50 77.50 74.88 75.29 254,606 -2.60(-3.34%)
Apr 28, 2008 78.80 78.98 77.75 77.89 78,432 -0.35(-0.45%)
Apr 25, 2008 76.32 78.32 76.32 78.24 116,601 +2.72(+3.60%)
Apr 24, 2008 77.52 77.60 75.00 75.52 80,201 -2.12(-2.73%)
Apr 23, 2008 78.85 79.69 77.22 77.64 179,282 -1.21(-1.53%)
Apr 22, 2008 78.71 79.97 78.52 78.85 129,286 +0.14(+0.18%)
Apr 21, 2008 77.98 78.83 77.71 78.71 49,752 +0.84(+1.08%)
Apr 18, 2008 77.39 77.94 76.38 77.87 72,754 +1.07(+1.39%)
Apr 17, 2008 77.36 78.16 76.30 76.80 92,990 -0.63(-0.81%)
Apr 16, 2008 75.22 77.43 75.19 77.43 86,120 +2.60(+3.47%)
Apr 15, 2008 74.82 75.11 73.76 74.83 97,539 +0.85(+1.15%)
Apr 14, 2008 72.95 74.37 72.95 73.98 81,811 +1.52(+2.10%)
Apr 11, 2008 73.28 73.56 72.46 72.46 45,075 -1.30(-1.76%)
Apr 10, 2008 73.54 73.95 72.98 73.76 41,000 +0.27(+0.37%)
Apr 09, 2008 73.65 74.54 73.24 73.49 67,854 +0.39(+0.53%)
Apr 08, 2008 71.99 73.52 71.99 73.10 83,000 +0.86(+1.19%)
Apr 07, 2008 72.25 73.35 71.83 72.24 65,854 +0.52(+0.73%)
Apr 04, 2008 71.06 72.30 71.06 71.72 50,600 +1.17(+1.66%)
Apr 03, 2008 70.25 71.42 70.11 70.55 77,037 +0.00(+0.00%)
Apr 02, 2008 70.04 71.20 69.32 70.55 73,500 +0.87(+1.25%)
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