Breaking News Bar

Business News and Information

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

67.08 USD +0.57 (+0.86%)
Streaming Delayed Price Updated: 11:56 AM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 60.47 60.70 59.70 60.37 167,600 -0.52(-0.85%)
Nov 29, 2018 60.74 61.56 60.40 60.89 146,291 +0.49(+0.81%)
Nov 28, 2018 59.35 60.50 58.99 60.40 147,107 +0.87(+1.46%)
Nov 27, 2018 59.70 60.25 59.08 59.53 104,990 -0.49(-0.82%)
Nov 26, 2018 59.46 60.35 59.46 60.02 332,551 +1.19(+2.02%)
Nov 23, 2018 59.05 59.26 58.61 58.83 103,100 -2.31(-3.78%)
Nov 21, 2018 61.14 61.14 61.14 0 +1.45(+2.43%)
Nov 20, 2018 60.84 61.02 59.30 59.69 179,522 -2.39(-3.85%)
Nov 19, 2018 62.08 62.55 61.69 62.08 109,359 -0.53(-0.85%)
Nov 16, 2018 62.57 63.04 61.95 62.61 311,300 +0.53(+0.85%)
Nov 15, 2018 60.43 62.14 60.30 62.08 86,721 +1.24(+2.04%)
Nov 14, 2018 62.45 62.60 60.25 60.84 152,803 -0.02(-0.03%)
Nov 13, 2018 62.22 62.66 60.58 60.86 449,539 -1.55(-2.48%)
Nov 12, 2018 65.07 65.16 62.32 62.41 130,504 -2.01(-3.12%)
Nov 09, 2018 63.33 64.80 62.89 64.42 187,600 +0.11(+0.17%)
Nov 08, 2018 66.55 66.67 64.19 64.31 159,382 -2.32(-3.48%)
Nov 07, 2018 66.16 66.86 65.63 66.63 163,710 +1.58(+2.43%)
Nov 06, 2018 65.36 65.36 64.22 65.05 92,021 -0.22(-0.34%)
Nov 05, 2018 64.64 65.50 64.03 65.27 203,200 +1.38(+2.16%)
Nov 02, 2018 65.93 65.94 63.61 63.89 305,800 -1.52(-2.32%)
Nov 01, 2018 64.48 65.95 64.10 65.40 493,061 +0.85(+1.31%)
Oct 31, 2018 65.52 66.22 64.56 64.56 224,402 +0.63(+0.99%)
Oct 30, 2018 61.60 64.08 61.60 63.93 151,037 +1.65(+2.65%)
Oct 29, 2018 64.56 64.56 61.31 62.28 147,762 -1.80(-2.81%)
Oct 26, 2018 64.05 64.96 62.86 64.08 338,100 -0.61(-0.94%)
Oct 25, 2018 64.32 65.29 64.05 64.69 179,774 +1.12(+1.76%)
Oct 24, 2018 67.48 67.49 63.56 63.57 171,136 -3.54(-5.27%)
Oct 23, 2018 67.59 68.12 66.20 67.11 112,083 -2.39(-3.44%)
Oct 22, 2018 70.14 70.14 68.95 69.50 60,829 -0.71(-1.02%)
Oct 19, 2018 71.78 71.78 70.11 70.21 46,000 -1.53(-2.13%)
Oct 18, 2018 71.60 72.28 71.00 71.74 49,528 -0.71(-0.98%)
Oct 17, 2018 73.07 73.52 71.89 72.45 65,567 -1.20(-1.63%)
Oct 16, 2018 73.19 73.79 72.96 73.65 102,288 +0.91(+1.25%)
Oct 15, 2018 73.76 73.76 72.47 72.74 42,714 -0.40(-0.55%)
Oct 12, 2018 73.72 73.74 71.85 73.14 76,500 +0.89(+1.23%)
Oct 11, 2018 73.80 74.23 71.88 72.25 143,990 -2.23(-2.99%)
Oct 10, 2018 77.90 77.90 74.48 74.48 201,151 -3.49(-4.48%)
Oct 09, 2018 77.34 78.68 77.23 77.97 65,508 +0.85(+1.10%)
Oct 08, 2018 77.10 77.45 76.42 77.12 58,023 -0.43(-0.55%)
Oct 05, 2018 77.49 77.78 76.86 77.55 91,800 -0.02(-0.03%)
Oct 04, 2018 78.31 78.49 77.01 77.57 140,633 -0.85(-1.08%)
Oct 03, 2018 77.38 78.50 77.13 78.42 98,379 +1.55(+2.02%)
Oct 02, 2018 77.29 77.29 76.25 76.87 131,125 -0.32(-0.41%)
Oct 01, 2018 76.50 77.50 76.45 77.19 158,848 +1.26(+1.66%)
Sep 28, 2018 75.82 76.83 75.66 75.93 32,800 -0.03(-0.04%)
Sep 27, 2018 76.23 76.30 75.81 75.96 35,852 +0.26(+0.34%)
Sep 26, 2018 76.09 76.56 75.63 75.70 560,583 -1.10(-1.43%)
Sep 25, 2018 76.52 77.46 76.39 76.80 62,254 +0.66(+0.86%)
Sep 24, 2018 75.27 76.33 75.27 76.14 60,723 +1.59(+2.14%)
Sep 21, 2018 74.42 74.88 73.97 74.55 46,300 +0.70(+0.95%)
Sep 20, 2018 74.39 74.47 73.66 73.85 50,698 -0.20(-0.27%)
Sep 19, 2018 74.36 74.53 74.02 74.05 90,915 -0.12(-0.16%)
Sep 18, 2018 73.79 74.63 73.79 74.17 53,714 +0.90(+1.23%)
Sep 17, 2018 73.58 73.92 73.20 73.27 23,878 -0.11(-0.15%)
Sep 14, 2018 72.84 73.88 72.84 73.38 51,900 +0.35(+0.48%)
Sep 13, 2018 73.04 73.21 72.30 73.03 35,021 -0.03(-0.04%)
Sep 12, 2018 72.78 73.65 72.78 73.06 42,492 +0.66(+0.91%)
Sep 11, 2018 71.32 72.83 71.10 72.40 56,341 +0.92(+1.29%)
Sep 10, 2018 71.63 72.07 71.48 71.48 105,351 +0.05(+0.07%)
Sep 07, 2018 71.69 71.69 70.67 71.43 109,200 -0.49(-0.68%)
Sep 06, 2018 73.50 73.51 71.77 71.92 78,288 -1.77(-2.40%)
Sep 05, 2018 73.57 73.86 72.67 73.69 264,897 -0.41(-0.55%)
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