Breaking News Bar

Business News and Information

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

98.83 +2.76 (+2.87%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 54.28 54.98 53.66 54.17 110,488 +0.00(+0.01%)
Jul 30, 2019 52.49 54.34 52.40 54.17 68,690 +1.49(+2.83%)
Jul 29, 2019 53.20 53.20 52.20 52.68 51,249 -0.52(-0.98%)
Jul 26, 2019 53.48 53.48 52.92 53.20 25,000 -0.30(-0.56%)
Jul 25, 2019 54.86 54.86 53.37 53.50 16,874 -1.17(-2.14%)
Jul 24, 2019 54.26 55.07 53.91 54.67 38,220 +0.35(+0.64%)
Jul 23, 2019 54.15 54.35 53.84 54.32 43,328 +0.22(+0.41%)
Jul 22, 2019 54.09 54.53 53.81 54.10 70,904 +0.02(+0.04%)
Jul 19, 2019 53.58 54.19 53.45 54.08 37,900 +0.55(+1.03%)
Jul 18, 2019 53.34 53.56 53.00 53.53 27,034 +0.16(+0.30%)
Jul 17, 2019 54.44 54.44 53.36 53.37 67,417 -0.96(-1.77%)
Jul 16, 2019 54.89 54.97 54.02 54.33 35,754 -0.61(-1.11%)
Jul 15, 2019 56.21 56.21 54.85 54.94 62,641 -1.11(-1.98%)
Jul 12, 2019 55.94 56.20 55.85 56.05 27,300 +0.37(+0.66%)
Jul 11, 2019 55.80 55.83 55.46 55.68 26,487 -0.11(-0.20%)
Jul 10, 2019 55.37 55.83 55.28 55.79 47,779 +0.98(+1.79%)
Jul 09, 2019 54.37 54.84 54.22 54.81 26,507 +0.06(+0.11%)
Jul 08, 2019 54.89 55.42 54.75 54.75 115,430 -0.19(-0.35%)
Jul 05, 2019 54.60 55.02 54.56 54.94 14,300 +0.21(+0.38%)
Jul 03, 2019 54.76 54.80 54.34 54.73 22,600 +0.23(+0.42%)
Jul 02, 2019 56.07 56.07 54.41 54.50 83,604 -1.72(-3.06%)
Jul 01, 2019 57.09 57.09 56.04 56.22 31,041 +0.15(+0.27%)
Jun 28, 2019 55.48 56.07 55.48 56.07 26,100 +0.66(+1.19%)
Jun 27, 2019 56.00 56.00 55.23 55.41 28,184 -0.40(-0.72%)
Jun 26, 2019 54.82 56.12 54.82 55.81 70,927 +1.65(+3.05%)
Jun 25, 2019 54.53 54.53 54.13 54.16 25,894 -0.34(-0.62%)
Jun 24, 2019 55.28 55.28 54.46 54.50 30,857 -0.69(-1.25%)
Jun 21, 2019 55.16 55.58 55.04 55.19 40,400 +0.18(+0.33%)
Jun 20, 2019 54.47 55.14 54.47 55.01 48,873 +1.59(+2.98%)
Jun 19, 2019 53.40 53.88 53.14 53.42 36,164 -0.07(-0.13%)
Jun 18, 2019 52.83 53.89 52.83 53.49 45,883 +1.00(+1.91%)
Jun 17, 2019 51.67 52.66 51.34 52.49 30,416 +0.36(+0.69%)
Jun 14, 2019 52.69 52.77 52.01 52.13 302,100 -0.56(-1.06%)
Jun 13, 2019 52.71 52.78 52.36 52.69 30,928 +0.84(+1.62%)
Jun 12, 2019 52.23 52.52 51.75 51.85 30,541 -1.08(-2.04%)
Jun 11, 2019 53.13 53.54 52.88 52.93 21,001 +0.16(+0.30%)
Jun 10, 2019 52.74 53.50 52.74 52.77 28,296 +0.10(+0.19%)
Jun 07, 2019 52.58 53.04 52.30 52.67 48,200 +0.11(+0.21%)
Jun 06, 2019 52.03 52.74 52.03 52.56 142,558 +0.62(+1.19%)
Jun 05, 2019 53.18 53.19 51.50 51.94 93,258 -1.25(-2.35%)
Jun 04, 2019 52.98 53.33 52.60 53.19 37,469 +0.95(+1.82%)
Jun 03, 2019 52.06 52.48 51.85 52.24 52,848 +0.56(+1.08%)
May 31, 2019 51.58 52.31 51.42 51.68 120,700 -0.87(-1.66%)
May 30, 2019 53.72 53.74 52.45 52.55 58,249 -1.16(-2.16%)
May 29, 2019 53.08 53.76 52.67 53.71 115,066 -0.08(-0.15%)
May 28, 2019 54.39 54.40 53.76 53.79 54,345 -0.39(-0.72%)
May 24, 2019 54.79 54.81 53.76 54.18 71,300 -0.01(-0.02%)
May 23, 2019 55.79 56.00 53.98 54.19 52,486 -2.80(-4.91%)
May 22, 2019 58.05 58.15 56.85 56.99 42,859 -1.55(-2.65%)
May 21, 2019 57.68 58.66 57.47 58.54 67,069 +1.13(+1.97%)
May 20, 2019 57.50 57.74 57.28 57.41 25,913 -0.15(-0.26%)
May 17, 2019 58.06 58.22 57.50 57.56 23,500 -0.92(-1.57%)
May 16, 2019 58.20 58.73 58.20 58.48 20,601 +0.65(+1.12%)
May 15, 2019 57.10 57.91 56.99 57.83 49,597 +0.27(+0.47%)
May 14, 2019 57.05 57.92 57.05 57.56 18,327 +1.01(+1.79%)
May 13, 2019 57.11 57.28 56.21 56.55 41,892 -1.16(-2.01%)
May 10, 2019 57.18 57.89 56.71 57.71 23,100 +0.39(+0.68%)
May 09, 2019 56.98 57.55 56.30 57.32 118,538 -0.29(-0.50%)
May 08, 2019 57.28 58.35 57.27 57.61 101,706 +0.22(+0.38%)
May 07, 2019 57.15 57.40 56.59 57.39 20,328 -0.64(-1.10%)
May 06, 2019 57.33 58.24 57.03 58.03 26,620 +0.02(+0.03%)
May 03, 2019 57.49 58.35 57.49 58.01 43,100 +0.97(+1.70%)
May 02, 2019 57.99 58.46 56.94 57.04 48,771 -1.51(-2.58%)
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