Breaking News Bar

Business News and Information

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

88.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 92.05 92.05 87.16 88.62 294,856 -2.68(-2.94%)
May 17, 2022 91.29 91.83 90.00 91.30 412,624 +1.68(+1.87%)
May 16, 2022 88.18 90.62 88.18 89.62 217,427 +1.87(+2.13%)
May 13, 2022 86.07 88.40 86.07 87.75 162,311 +3.30(+3.91%)
May 12, 2022 84.04 85.12 82.05 84.45 203,041 -0.08(-0.09%)
May 11, 2022 85.32 88.02 84.32 84.53 299,265 +0.83(+0.99%)
May 10, 2022 84.30 86.59 81.67 83.70 284,477 +0.59(+0.71%)
May 09, 2022 90.46 90.46 82.76 83.11 412,043 -9.01(-9.78%)
May 06, 2022 90.62 92.13 88.48 92.12 301,157 +2.84(+3.18%)
May 05, 2022 91.50 91.56 87.12 89.28 215,239 -1.57(-1.73%)
May 04, 2022 88.97 91.09 87.00 90.85 249,203 +3.78(+4.34%)
May 03, 2022 83.54 87.31 83.44 87.07 204,627 +3.72(+4.46%)
May 02, 2022 81.71 83.35 80.68 83.35 186,337 +0.55(+0.67%)
Apr 29, 2022 85.05 85.75 82.42 82.80 154,315 -1.89(-2.23%)
Apr 28, 2022 82.29 85.46 80.19 84.68 214,520 +2.77(+3.38%)
Apr 27, 2022 80.91 82.59 79.05 81.91 197,149 +1.45(+1.80%)
Apr 26, 2022 80.78 82.80 80.10 80.46 258,358 -0.02(-0.02%)
Apr 25, 2022 80.68 81.00 77.03 80.48 500,438 -2.44(-2.94%)
Apr 22, 2022 85.40 86.36 82.72 82.92 268,930 -2.83(-3.30%)
Apr 21, 2022 89.74 90.32 85.37 85.75 292,333 -3.37(-3.78%)
Apr 20, 2022 88.73 89.46 87.99 89.12 173,982 +1.00(+1.13%)
Apr 19, 2022 88.44 89.49 87.43 88.12 206,414 -1.04(-1.17%)
Apr 18, 2022 88.22 89.80 87.66 89.16 248,940 +1.72(+1.97%)
Apr 14, 2022 87.00 88.12 86.78 87.44 195,360 +0.20(+0.23%)
Apr 13, 2022 87.21 87.54 85.48 87.24 233,517 +1.32(+1.54%)
Apr 12, 2022 86.06 87.60 85.74 85.92 208,421 +1.38(+1.63%)
Apr 11, 2022 86.36 86.36 84.27 84.54 124,026 -2.68(-3.07%)
Apr 08, 2022 84.99 87.54 84.99 87.22 176,949 +2.56(+3.02%)
Apr 07, 2022 84.28 85.13 82.38 84.66 160,836 +0.91(+1.09%)
Apr 06, 2022 84.56 85.19 83.20 83.75 135,433 -0.04(-0.05%)
Apr 05, 2022 86.14 86.83 83.69 83.79 149,013 -1.77(-2.07%)
Apr 04, 2022 86.60 86.67 84.74 85.56 136,226 +0.09(+0.11%)
Apr 01, 2022 84.31 85.75 84.31 85.47 160,803 +1.15(+1.36%)
Mar 31, 2022 84.56 86.60 84.27 84.32 370,035 -0.99(-1.16%)
Mar 30, 2022 85.36 86.28 84.87 85.31 279,420 +1.05(+1.25%)
Mar 29, 2022 82.75 84.34 81.37 84.26 430,968 -0.49(-0.58%)
Mar 28, 2022 85.39 85.39 84.16 84.75 267,814 -2.28(-2.62%)
Mar 25, 2022 83.96 87.03 83.89 87.03 411,642 +2.88(+3.42%)
Mar 24, 2022 84.23 84.65 83.66 84.15 398,737 -0.15(-0.18%)
Mar 23, 2022 83.99 84.82 83.47 84.30 517,617 +1.94(+2.36%)
Mar 22, 2022 83.28 83.28 81.07 82.36 942,488 -0.71(-0.85%)
Mar 21, 2022 81.34 83.17 81.16 83.07 242,654 +3.26(+4.08%)
Mar 18, 2022 79.38 80.21 79.18 79.81 167,566 +0.21(+0.26%)
Mar 17, 2022 77.91 79.88 77.54 79.60 275,863 +3.40(+4.46%)
Mar 16, 2022 76.35 76.81 75.21 76.20 271,786 +0.34(+0.45%)
Mar 15, 2022 74.09 76.58 73.83 75.86 729,849 -1.29(-1.67%)
Mar 14, 2022 78.32 78.68 75.75 77.15 364,198 -2.36(-2.97%)
Mar 11, 2022 79.89 81.15 79.45 79.51 316,204 -1.30(-1.61%)
Mar 10, 2022 79.20 81.02 80.81 633,488 +2.27(+2.89%)
Mar 09, 2022 77.46 79.78 75.99 78.54 543,369 -1.49(-1.86%)
Mar 08, 2022 82.15 83.33 77.83 80.03 634,394 -0.52(-0.65%)
Mar 07, 2022 82.02 83.04 78.94 80.55 404,186 -0.22(-0.27%)
Mar 04, 2022 79.11 80.82 78.69 80.77 342,167 +2.24(+2.85%)
Mar 03, 2022 78.43 79.45 77.67 78.53 313,396 -0.53(-0.67%)
Mar 02, 2022 79.50 79.93 78.10 79.06 510,622 +1.19(+1.53%)
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