Breaking News Bar

Business News and Information

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

94.63 +2.77 (+3.02%)
Official Closing Price Updated: 6:30 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 92.19 94.78 92.19 94.63 185,038 +2.77(+3.02%)
May 24, 2022 90.66 92.31 89.58 91.86 144,116 +0.14(+0.15%)
May 23, 2022 90.00 92.01 89.00 91.72 156,768 +2.93(+3.30%)
May 20, 2022 89.12 90.36 86.83 88.79 209,687 +0.48(+0.54%)
May 19, 2022 86.38 90.00 86.35 88.31 382,466 -0.31(-0.35%)
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 82.91 80.75 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%)
Mar 01, 2022 78.53 79.17 76.75 77.87 391,511 +0.55(+0.71%)
Feb 28, 2022 74.41 77.34 74.13 77.32 300,553 +2.99(+4.02%)
Feb 25, 2022 72.90 74.44 72.66 74.33 287,860 +1.46(+2.00%)
Feb 24, 2022 75.06 75.06 70.64 72.87 469,788 +0.26(+0.36%)
Feb 23, 2022 72.60 73.71 72.13 72.61 152,133 +0.70(+0.97%)
Feb 22, 2022 76.12 76.12 70.84 71.91 311,554 -1.52(-2.07%)
Feb 18, 2022 73.43 0 -0.44(-0.60%)
Feb 17, 2022 73.43 74.81 73.18 73.87 332,041 +0.36(+0.49%)
Feb 16, 2022 73.69 75.11 72.95 73.51 213,105 +0.37(+0.51%)
Feb 15, 2022 72.74 73.34 71.52 73.14 254,087 -1.18(-1.59%)
Feb 14, 2022 76.08 76.08 73.58 74.32 265,679 -2.02(-2.65%)
Feb 11, 2022 74.36 76.46 74.00 76.34 212,416 +2.47(+3.34%)
Feb 10, 2022 73.58 75.63 73.32 73.87 147,727 -0.03(-0.04%)
Feb 09, 2022 72.77 74.46 72.77 73.90 121,831 +1.01(+1.39%)
Feb 08, 2022 74.55 74.56 72.20 72.89 299,716 -1.77(-2.37%)
Feb 07, 2022 74.32 75.52 73.08 74.66 146,696 +0.17(+0.23%)
Feb 04, 2022 74.40 76.27 74.20 74.49 158,287 +1.07(+1.46%)
Feb 03, 2022 74.12 74.13 72.38 73.42 221,874 -0.93(-1.25%)
Feb 02, 2022 73.94 74.46 72.37 74.35 182,529 +0.81(+1.10%)
Feb 01, 2022 70.93 73.68 70.20 73.54 326,598 +2.28(+3.20%)
Jan 31, 2022 71.16 71.79 71.26 328,137 +0.21(+0.30%)
Jan 28, 2022 71.10 71.72 69.37 71.05 392,303 +0.29(+0.41%)
Jan 27, 2022 71.59 72.27 69.27 70.76 853,571 +0.82(+1.17%)
Jan 26, 2022 71.78 72.02 69.13 69.94 237,949 -0.20(-0.29%)
Jan 25, 2022 67.00 70.48 65.73 70.14 250,840 +2.76(+4.10%)
Jan 24, 2022 65.31 67.70 63.44 67.38 460,471 +0.61(+0.91%)
Jan 21, 2022 68.08 68.10 66.03 66.77 306,052 -2.13(-3.09%)
Jan 20, 2022 69.93 71.66 68.76 68.90 750,364 -1.70(-2.41%)
Jan 19, 2022 72.00 72.00 69.79 70.60 207,586 -0.73(-1.02%)
Jan 18, 2022 73.05 73.05 70.35 71.33 253,168 -0.48(-0.67%)
Jan 14, 2022 71.81 0 +2.00(+2.86%)
Jan 13, 2022 70.52 71.08 69.50 69.81 152,008 -0.64(-0.91%)
Jan 12, 2022 70.21 70.64 69.49 70.45 150,827 +0.80(+1.15%)
Jan 11, 2022 68.14 69.82 67.17 69.65 197,020 +2.34(+3.48%)
Jan 10, 2022 67.50 67.71 66.17 67.31 239,290 -0.18(-0.27%)
Jan 07, 2022 67.13 67.67 66.51 67.49 170,572 +0.83(+1.25%)
Jan 06, 2022 66.44 66.94 65.53 66.66 195,541 +1.98(+3.06%)
Jan 05, 2022 66.29 66.90 64.59 64.68 162,365 -0.98(-1.49%)
Jan 04, 2022 63.95 65.90 63.78 65.66 209,308 +2.58(+4.09%)
Jan 03, 2022 61.49 63.13 61.39 63.08 361,287 +1.84(+3.00%)
Dec 31, 2021 61.20 61.55 60.94 61.24 39,826 +0.03(+0.05%)
Dec 30, 2021 62.11 62.50 61.16 61.21 82,324 -0.82(-1.32%)
Dec 29, 2021 62.20 62.72 61.77 62.03 46,658 -0.19(-0.31%)
Dec 28, 2021 62.83 63.04 61.90 62.22 69,514 -0.15(-0.24%)
Dec 27, 2021 60.22 62.37 59.67 62.37 35,270 +1.98(+3.28%)
Dec 23, 2021 60.87 61.31 60.38 60.39 36,406 -0.05(-0.08%)
Dec 22, 2021 60.14 60.96 59.39 60.44 45,984 +0.36(+0.60%)
Dec 21, 2021 58.82 60.26 58.80 60.08 50,844 +2.29(+3.96%)
Dec 20, 2021 56.73 57.84 56.00 57.79 92,430 -0.77(-1.31%)
Dec 17, 2021 59.42 59.42 57.95 58.56 63,483 -1.23(-2.06%)
Dec 16, 2021 60.35 61.41 59.66 59.79 148,194 +0.26(+0.44%)
Dec 15, 2021 59.47 59.84 57.84 59.53 57,716 -0.04(-0.07%)
Dec 14, 2021 59.57 60.70 59.40 59.57 88,487 -0.55(-0.91%)
Dec 13, 2021 61.85 61.85 59.92 60.12 76,238 -2.71(-4.31%)
Dec 10, 2021 63.19 63.19 61.40 62.83 41,182 +0.58(+0.93%)
Dec 09, 2021 62.99 62.99 62.06 62.25 171,423 -1.02(-1.61%)
Dec 08, 2021 63.95 63.95 63.15 63.27 118,043 -0.18(-0.28%)
Dec 07, 2021 62.73 64.31 62.73 63.45 59,344 +2.05(+3.34%)
Dec 06, 2021 61.06 62.09 60.11 61.40 129,783 +1.26(+2.10%)
Dec 03, 2021 61.89 62.10 59.59 60.14 67,348 -0.56(-0.92%)
Dec 02, 2021 58.56 61.00 57.83 60.70 103,272 +1.77(+3.00%)
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