Breaking News Bar

Business News and Information

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

57.55 USD -0.37 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2014 85.16 86.02 85.15 86.02 60,123 +0.96(+1.13%)
Mar 31, 2014 85.50 85.54 84.72 85.06 55,226 -0.02(-0.02%)
Mar 28, 2014 84.11 85.18 84.11 85.08 61,690 +1.14(+1.36%)
Mar 27, 2014 83.36 84.38 83.06 83.94 59,643 +0.68(+0.82%)
Mar 26, 2014 84.18 84.53 83.26 83.26 53,645 -0.57(-0.68%)
Mar 25, 2014 83.63 84.20 83.63 83.83 38,250 +0.21(+0.25%)
Mar 24, 2014 84.26 84.80 83.28 83.62 48,742 -0.49(-0.58%)
Mar 21, 2014 84.21 84.50 83.74 84.11 54,588 +0.12(+0.14%)
Mar 20, 2014 83.22 84.11 82.61 83.99 51,932 +0.58(+0.70%)
Mar 19, 2014 84.39 84.39 82.94 83.41 62,535 -0.84(-1.00%)
Mar 18, 2014 83.20 84.40 83.16 84.25 67,449 +1.07(+1.29%)
Mar 17, 2014 83.50 83.74 82.82 83.18 96,710 +0.15(+0.18%)
Mar 14, 2014 82.10 83.07 82.10 83.03 73,765 +0.76(+0.92%)
Mar 13, 2014 83.31 83.36 81.95 82.27 57,439 -0.83(-1.00%)
Mar 12, 2014 82.62 83.35 82.20 83.10 236,655 +0.17(+0.20%)
Mar 11, 2014 83.95 84.40 82.65 82.93 133,239 -1.01(-1.20%)
Mar 10, 2014 83.79 83.99 83.17 83.94 88,442 +0.07(+0.08%)
Mar 07, 2014 84.35 84.35 83.54 83.87 56,119 +0.01(+0.01%)
Mar 06, 2014 83.33 84.03 83.22 83.86 43,129 +0.77(+0.93%)
Mar 05, 2014 83.63 83.72 82.93 83.09 70,072 -0.46(-0.55%)
Mar 04, 2014 83.14 83.77 82.86 83.55 55,652 +0.99(+1.20%)
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