Breaking News Bar

Business News and Information

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

61.44 USD UNCHANGED
Streaming Delayed Price Updated: 10:35 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 96.69 97.28 96.38 97.06 87,119 +0.21(+0.22%)
Jun 27, 2014 96.58 96.85 96.37 96.85 30,947 +0.00(+0.00%)
Jun 26, 2014 96.89 96.95 95.77 96.85 75,924 +0.00(+0.00%)
Jun 25, 2014 95.70 96.95 95.46 96.85 117,070 +0.42(+0.44%)
Jun 24, 2014 99.88 99.88 96.17 96.43 175,297 -2.97(-2.99%)
Jun 23, 2014 99.38 99.83 99.20 99.40 233,665 +0.20(+0.20%)
Jun 20, 2014 98.87 99.22 98.41 99.20 71,218 +0.78(+0.79%)
Jun 19, 2014 97.62 98.42 97.33 98.42 157,109 +0.90(+0.92%)
Jun 18, 2014 96.49 97.52 96.32 97.52 115,091 +1.04(+1.08%)
Jun 17, 2014 96.32 96.51 95.75 96.48 103,031 -0.08(-0.08%)
Jun 16, 2014 96.45 96.73 95.95 96.56 167,841 +0.15(+0.16%)
Jun 13, 2014 95.86 96.41 94.93 96.41 152,715 +0.92(+0.96%)
Jun 12, 2014 95.17 96.20 95.03 95.49 215,964 +0.66(+0.70%)
Jun 11, 2014 93.57 94.95 93.40 94.83 124,016 +1.10(+1.17%)
Jun 10, 2014 94.11 94.23 93.52 93.73 44,226 -0.34(-0.36%)
Jun 06, 2014 93.72 94.36 93.72 94.07 35,737 +0.57(+0.61%)
Jun 05, 2014 93.00 93.59 92.49 93.50 37,212 +0.46(+0.49%)
Jun 04, 2014 93.14 93.24 92.83 93.04 103,514 -0.01(-0.01%)
Jun 03, 2014 92.84 93.13 92.40 93.05 68,621 +0.24(+0.26%)
Jun 02, 2014 93.30 93.30 92.38 92.81 83,439 -0.26(-0.28%)
May 30, 2014 93.16 93.16 92.49 93.07 96,051 -0.04(-0.04%)
May 29, 2014 91.81 93.14 91.57 93.11 44,337 +1.33(+1.45%)
May 28, 2014 91.34 92.03 90.99 91.78 49,731 +0.68(+0.75%)
May 27, 2014 90.84 91.22 90.50 91.10 111,098 +0.45(+0.50%)
May 23, 2014 90.91 90.65 90.65 90.65 40,100 -0.73(-0.80%)
May 22, 2014 91.21 91.78 90.93 91.38 72,378 +0.24(+0.26%)
May 21, 2014 90.59 91.20 90.34 91.14 39,493 +1.03(+1.14%)
May 20, 2014 90.33 90.70 89.92 90.11 33,101 -0.27(-0.30%)
May 19, 2014 89.98 90.85 89.80 90.38 50,255 +0.45(+0.50%)
May 16, 2014 90.35 90.35 89.29 89.93 42,944 -0.34(-0.38%)
May 15, 2014 91.10 91.28 89.26 90.27 66,026 -1.03(-1.13%)
May 14, 2014 91.69 91.84 91.15 91.30 49,008 -0.25(-0.27%)
May 13, 2014 91.41 91.85 91.17 91.55 57,597 +0.46(+0.51%)
May 12, 2014 90.62 91.22 90.49 91.09 33,499 +0.89(+0.99%)
May 09, 2014 90.23 90.41 89.58 90.20 76,331 -0.06(-0.07%)
May 08, 2014 91.94 91.97 90.16 90.26 87,343 -2.02(-2.19%)
May 07, 2014 92.23 92.58 91.01 92.28 114,476 +0.78(+0.85%)
May 06, 2014 91.45 92.21 91.15 91.50 97,973 +0.40(+0.44%)
May 05, 2014 90.33 91.24 90.02 91.10 56,029 +0.28(+0.31%)
May 02, 2014 90.62 91.38 90.15 90.82 66,594 +0.37(+0.41%)
May 01, 2014 90.36 91.64 90.00 90.45 128,988 +0.04(+0.04%)
Apr 30, 2014 90.71 90.71 89.87 90.41 47,099 -0.51(-0.56%)
Apr 29, 2014 90.72 91.52 90.70 90.92 67,278 +0.74(+0.82%)
Apr 28, 2014 90.47 90.63 89.22 90.18 74,617 +0.19(+0.21%)
Apr 25, 2014 91.09 91.12 89.83 89.99 43,655 -1.42(-1.55%)
Apr 24, 2014 91.28 92.05 91.09 91.41 87,100 +0.37(+0.41%)
Apr 23, 2014 90.52 91.25 90.41 91.04 70,507 +0.58(+0.64%)
Apr 22, 2014 90.53 90.79 89.78 90.46 101,042 -0.21(-0.23%)
Apr 21, 2014 90.30 90.74 89.97 90.67 166,157 +0.37(+0.41%)
Apr 17, 2014 89.19 90.30 90.30 90.30 56,100 +1.03(+1.15%)
Apr 16, 2014 88.51 89.27 88.30 89.27 114,340 +1.41(+1.60%)
Apr 15, 2014 86.55 87.91 86.34 87.86 83,972 +1.29(+1.49%)
Apr 14, 2014 86.16 86.91 85.68 86.57 106,893 +1.02(+1.19%)
Apr 11, 2014 85.28 86.21 85.28 85.55 54,866 -0.20(-0.23%)
Apr 10, 2014 87.00 87.39 85.49 85.75 84,942 -1.46(-1.67%)
Apr 09, 2014 86.66 87.23 85.99 87.21 184,722 +0.79(+0.91%)
Apr 08, 2014 85.71 86.45 85.21 86.42 76,156 +1.01(+1.18%)
Apr 07, 2014 86.87 87.00 85.09 85.41 77,625 -1.77(-2.03%)
Apr 04, 2014 88.48 88.71 87.10 87.18 54,131 -0.52(-0.59%)
Apr 03, 2014 86.61 88.10 86.61 87.70 67,791 +1.19(+1.38%)
Apr 02, 2014 85.99 86.59 85.77 86.51 107,967 +0.49(+0.57%)
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