Breaking News Bar

Business News and Information

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

64.30 USD +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 68.70 69.01 66.65 66.91 1,133,146 -2.18(-3.16%)
Jul 30, 2008 65.08 69.49 64.31 69.09 965,542 +4.01(+6.16%)
Jul 29, 2008 65.08 66.51 64.00 65.08 753,915 -1.64(-2.46%)
Jul 28, 2008 66.12 68.49 66.12 66.72 818,575 +0.13(+0.20%)
Jul 25, 2008 65.61 68.03 65.61 66.59 908,297 +0.67(+1.02%)
Jul 24, 2008 67.00 67.46 63.16 65.92 2,206,718 -0.35(-0.53%)
Jul 23, 2008 69.46 70.11 65.87 66.27 2,508,018 -3.92(-5.58%)
Jul 22, 2008 74.00 74.00 69.74 70.19 1,157,348 -3.91(-5.28%)
Jul 21, 2008 71.61 74.21 70.11 74.10 711,209 +2.86(+4.01%)
Jul 18, 2008 70.40 72.70 69.88 71.24 1,434,959 +0.63(+0.89%)
Jul 17, 2008 73.69 74.87 68.52 70.61 2,733,263 -3.17(-4.30%)
Jul 16, 2008 75.45 77.08 72.28 73.78 1,329,208 -2.20(-2.90%)
Jul 15, 2008 79.44 80.39 75.77 75.98 981,768 -3.46(-4.36%)
Jul 14, 2008 79.70 80.41 78.32 79.44 370,933 +0.21(+0.27%)
Jul 11, 2008 78.36 80.48 77.30 79.23 508,223 +0.84(+1.07%)
Jul 10, 2008 75.08 78.39 74.48 78.39 435,943 +3.47(+4.63%)
Jul 09, 2008 78.15 78.86 74.74 74.92 854,968 -2.53(-3.27%)
Jul 08, 2008 77.62 77.62 73.54 77.45 552,022 -1.42(-1.80%)
Jul 07, 2008 80.60 81.99 77.58 78.87 625,353 -2.86(-3.50%)
Jul 04, 2008 84.19 85.83 80.23 81.73 288,883 +0.00(+0.00%)
Jul 03, 2008 84.19 85.83 80.23 81.73 288,883 -2.41(-2.86%)
Jul 02, 2008 88.65 89.68 83.91 84.14 732,000 -3.24(-3.71%)
Jul 01, 2008 86.73 87.38 85.56 87.38 285,500 +1.21(+1.40%)
Jun 30, 2008 86.64 86.75 85.24 86.17 526,958 +1.68(+1.99%)
Jun 27, 2008 82.21 84.73 82.21 84.49 215,679 +1.49(+1.80%)
Jun 26, 2008 83.37 84.49 81.50 83.00 424,513 -0.34(-0.41%)
Jun 25, 2008 85.00 85.49 81.58 83.34 502,140 -1.72(-2.02%)
Jun 24, 2008 87.75 87.75 84.93 85.06 142,102 -2.84(-3.23%)
Jun 23, 2008 84.62 87.90 84.62 87.90 271,747 +3.28(+3.88%)
Jun 20, 2008 85.29 86.35 84.00 84.62 297,863 -0.46(-0.54%)
Jun 19, 2008 88.37 88.65 84.85 85.08 327,605 -2.53(-2.89%)
Jun 18, 2008 86.70 87.74 85.90 87.61 172,528 +0.33(+0.38%)
Jun 17, 2008 84.59 87.57 84.59 87.28 257,047 +2.65(+3.13%)
Jun 16, 2008 83.85 85.27 83.85 84.63 242,675 +0.80(+0.95%)
Jun 13, 2008 82.66 84.32 82.66 83.83 277,813 +0.40(+0.48%)
Jun 12, 2008 84.23 85.01 82.87 83.43 212,153 -1.95(-2.28%)
Jun 11, 2008 83.81 85.51 83.60 85.38 555,097 +1.62(+1.93%)
Jun 10, 2008 84.55 86.69 82.40 83.76 135,328 -2.49(-2.89%)
Jun 09, 2008 85.27 86.79 84.76 86.25 126,787 +2.01(+2.39%)
Jun 06, 2008 86.47 87.12 84.22 84.24 351,842 -0.25(-0.30%)
Jun 05, 2008 80.61 84.49 80.61 84.49 196,958 +3.86(+4.79%)
Jun 04, 2008 82.53 82.53 80.38 80.63 177,467 -1.87(-2.27%)
Jun 03, 2008 83.98 84.67 82.23 82.50 454,552 -0.88(-1.06%)
Jun 02, 2008 80.50 84.18 80.50 83.38 315,220 +2.04(+2.51%)
May 30, 2008 79.96 81.75 79.96 81.34 189,402 +1.62(+2.03%)
May 29, 2008 81.92 81.92 79.57 79.72 204,745 -2.38(-2.90%)
May 28, 2008 80.37 82.15 79.71 82.10 200,880 +0.61(+0.75%)
May 27, 2008 81.44 81.49 80.41 81.49 117,753 -0.16(-0.20%)
May 26, 2008 84.13 84.13 80.58 81.65 0 +0.00(+0.00%)
May 23, 2008 84.13 84.13 80.58 81.65 196,114 -1.66(-1.99%)
May 22, 2008 84.40 85.30 82.72 83.31 110,091 -0.69(-0.82%)
May 21, 2008 85.86 86.53 83.91 84.00 285,884 -1.66(-1.94%)
May 20, 2008 84.03 85.84 83.73 85.66 350,551 +2.16(+2.59%)
May 19, 2008 83.36 84.70 83.00 83.50 488,956 +0.66(+0.80%)
May 16, 2008 81.19 82.84 81.19 82.84 97,937 +2.29(+2.84%)
May 15, 2008 80.71 81.23 79.00 80.55 320,683 +0.58(+0.73%)
May 14, 2008 81.39 81.50 79.90 79.97 515,229 -1.09(-1.34%)
May 13, 2008 80.23 81.14 78.98 81.06 454,554 +1.64(+2.06%)
May 12, 2008 79.71 79.71 78.51 79.42 87,406 -0.29(-0.36%)
May 09, 2008 80.49 80.57 78.71 79.71 203,552 -0.55(-0.69%)
May 08, 2008 79.63 80.40 78.97 80.26 161,292 +0.92(+1.16%)
May 07, 2008 80.72 80.97 79.22 79.34 632,780 -0.65(-0.82%)
May 06, 2008 77.68 80.17 77.68 79.99 259,673 +3.07(+3.99%)
May 05, 2008 75.16 77.20 75.16 76.92 116,204 +1.86(+2.48%)
May 02, 2008 73.91 75.38 73.91 75.06 411,152 +1.31(+1.78%)
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