Breaking News Bar

Business News and Information

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

51.58 USD +0.10 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 68.25 69.43 68.25 68.71 188,788 +1.03(+1.52%)
May 23, 2011 67.60 68.07 67.16 67.68 604,422 -1.24(-1.80%)
May 20, 2011 68.20 69.37 67.50 68.92 385,060 +0.71(+1.04%)
May 19, 2011 68.83 69.18 67.76 68.21 380,241 -0.41(-0.60%)
May 18, 2011 67.40 69.11 67.38 68.62 335,091 +1.31(+1.95%)
May 17, 2011 66.98 67.51 66.29 67.31 468,426 -0.04(-0.06%)
May 16, 2011 67.71 69.10 67.11 67.35 621,990 -0.67(-0.99%)
May 13, 2011 68.48 68.93 67.23 68.02 379,163 -0.28(-0.40%)
May 12, 2011 68.39 68.86 67.28 68.29 457,007 -0.45(-0.65%)
May 11, 2011 70.94 70.94 68.18 68.75 763,748 -2.51(-3.52%)
May 10, 2011 71.00 71.54 70.26 71.25 246,186 +0.36(+0.51%)
May 09, 2011 69.51 71.23 69.39 70.89 221,951 +1.66(+2.40%)
May 06, 2011 69.24 71.00 68.39 69.23 440,778 +0.73(+1.07%)
May 05, 2011 68.86 69.69 67.78 68.50 529,469 -1.38(-1.97%)
May 04, 2011 71.50 71.50 69.45 69.88 561,478 -1.94(-2.70%)
May 03, 2011 73.47 73.49 71.08 71.82 669,036 -2.26(-3.05%)
May 02, 2011 73.90 74.12 73.63 74.08 195,825 -0.68(-0.91%)
Apr 29, 2011 72.73 74.77 72.73 74.76 774,157 +1.99(+2.73%)
Apr 28, 2011 71.92 72.91 71.61 72.77 195,518 +0.59(+0.82%)
Apr 27, 2011 72.33 72.50 70.79 72.18 240,670 -0.06(-0.08%)
Apr 26, 2011 72.04 72.61 71.67 72.24 128,126 +0.52(+0.72%)
Apr 25, 2011 71.94 72.00 71.06 71.72 321,106 -0.23(-0.32%)
Apr 21, 2011 72.00 72.30 71.29 71.96 179,679 +0.05(+0.08%)
Apr 20, 2011 71.41 72.12 71.19 71.90 185,287 +1.56(+2.22%)
Apr 19, 2011 69.50 70.41 69.46 70.34 327,824 +0.72(+1.03%)
Apr 18, 2011 69.64 69.94 68.88 69.62 214,388 -1.35(-1.90%)
Apr 15, 2011 70.67 70.99 69.82 70.97 131,358 +0.64(+0.90%)
Apr 14, 2011 69.79 70.52 69.19 70.33 524,763 +0.21(+0.31%)
Apr 13, 2011 70.20 70.67 69.52 70.12 242,539 +0.75(+1.08%)
Apr 12, 2011 71.09 71.26 69.04 69.37 326,116 -2.56(-3.56%)
Apr 11, 2011 73.84 74.04 71.65 71.93 613,104 -2.13(-2.88%)
Apr 08, 2011 74.19 74.67 73.50 74.06 202,827 +0.36(+0.49%)
Apr 07, 2011 73.85 74.05 72.94 73.70 127,093 +0.00(+0.00%)
Apr 06, 2011 75.45 75.45 73.39 73.70 303,093 -1.00(-1.34%)
Apr 05, 2011 74.69 75.16 74.39 74.70 141,124 -0.09(-0.12%)
Apr 04, 2011 75.03 75.26 74.64 74.79 230,416 +0.12(+0.17%)
Apr 01, 2011 75.14 75.33 74.42 74.67 411,280 +0.17(+0.23%)
Mar 31, 2011 74.59 75.33 74.48 74.50 118,404 -0.10(-0.14%)
Mar 30, 2011 74.54 75.09 73.78 74.60 192,137 +0.76(+1.03%)
Mar 29, 2011 72.82 73.92 72.02 73.84 95,546 +1.18(+1.62%)
Mar 28, 2011 73.67 74.12 72.66 72.66 415,015 -0.85(-1.16%)
Mar 25, 2011 72.59 73.77 72.26 73.51 224,501 +0.95(+1.31%)
Mar 24, 2011 72.86 72.86 71.52 72.56 252,610 +0.31(+0.42%)
Mar 23, 2011 72.46 72.49 71.69 72.25 375,402 -0.15(-0.20%)
Mar 22, 2011 72.17 72.56 72.06 72.40 209,320 +0.10(+0.13%)
Mar 21, 2011 72.07 72.31 71.86 72.31 324,150 +2.11(+3.00%)
Mar 18, 2011 71.29 71.29 69.84 70.20 407,960 -0.05(-0.07%)
Mar 17, 2011 69.27 70.46 69.08 70.25 319,684 +2.00(+2.93%)
Mar 16, 2011 69.06 70.25 67.38 68.25 441,788 -0.69(-1.01%)
Mar 15, 2011 68.74 69.48 68.52 68.94 297,647 -0.66(-0.95%)
Mar 14, 2011 68.18 69.82 68.18 69.61 186,524 +0.73(+1.07%)
Mar 11, 2011 66.71 69.25 66.51 68.87 314,417 +1.49(+2.21%)
Mar 10, 2011 68.98 68.98 66.92 67.38 431,054 -2.57(-3.67%)
Mar 09, 2011 69.65 70.67 69.65 69.95 170,715 -0.01(-0.01%)
Mar 08, 2011 71.24 71.24 69.89 69.96 174,782 -1.18(-1.67%)
Mar 07, 2011 72.09 72.51 70.47 71.14 286,205 -0.52(-0.73%)
Mar 04, 2011 71.95 71.98 71.00 71.66 250,158 -0.20(-0.28%)
Mar 03, 2011 71.05 71.91 70.71 71.86 181,616 +1.28(+1.81%)
Mar 02, 2011 70.07 70.68 69.58 70.58 532,169 +0.18(+0.25%)
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