Breaking News Bar

Business News and Information

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

91.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 81.46 82.32 82.32 82.32 49,500 +1.02(+1.25%)
Dec 30, 2013 82.07 82.41 81.24 81.30 85,429 -0.78(-0.95%)
Dec 27, 2013 81.72 82.19 81.36 82.08 58,209 +0.40(+0.49%)
Dec 26, 2013 81.82 81.88 81.46 81.68 107,098 +0.09(+0.11%)
Dec 24, 2013 81.34 81.68 81.17 81.59 33,058 +0.27(+0.33%)
Dec 23, 2013 81.59 81.98 81.25 81.32 60,013 -0.04(-0.05%)
Dec 20, 2013 80.76 81.67 80.76 81.36 81,819 +0.82(+1.02%)
Dec 19, 2013 79.84 80.69 79.84 80.54 191,492 +0.45(+0.56%)
Dec 18, 2013 79.61 80.20 78.75 80.09 138,417 +0.50(+0.63%)
Dec 17, 2013 79.75 79.88 79.06 79.59 59,577 -0.27(-0.34%)
Dec 16, 2013 79.80 80.14 79.59 79.86 104,064 +0.45(+0.57%)
Dec 13, 2013 79.15 79.49 78.70 79.41 129,044 -0.42(-0.53%)
Dec 12, 2013 79.34 80.15 79.34 79.83 134,516 +0.48(+0.61%)
Dec 11, 2013 80.73 80.92 79.19 79.35 157,082 -1.39(-1.72%)
Dec 10, 2013 80.70 81.53 80.52 80.74 175,752 +0.06(+0.07%)
Dec 09, 2013 81.24 81.57 80.32 80.68 121,210 -0.20(-0.25%)
Dec 06, 2013 82.12 82.30 80.64 80.88 112,681 -0.53(-0.65%)
Dec 05, 2013 81.27 81.80 81.11 81.41 118,335 +0.00(+0.00%)
Dec 04, 2013 81.68 82.11 80.88 81.41 86,238 -0.55(-0.67%)
Dec 03, 2013 82.03 82.46 81.81 81.96 110,149 -0.08(-0.10%)
Dec 02, 2013 81.81 82.50 81.22 82.04 56,600 +0.40(+0.49%)
Nov 29, 2013 81.88 82.49 81.39 81.64 18,791 -0.35(-0.43%)
Nov 27, 2013 82.56 83.03 81.56 81.99 66,008 -0.66(-0.80%)
Nov 26, 2013 82.35 83.27 82.00 82.65 71,505 +0.24(+0.29%)
Nov 25, 2013 82.40 82.70 81.43 82.41 93,217 -0.78(-0.94%)
Nov 22, 2013 82.97 83.21 82.35 83.19 57,858 +0.50(+0.60%)
Nov 21, 2013 81.54 82.81 81.54 82.69 84,186 +1.44(+1.77%)
Nov 20, 2013 81.73 82.41 81.03 81.25 97,174 -0.07(-0.09%)
Nov 19, 2013 81.12 81.83 80.33 81.32 143,608 +0.16(+0.20%)
Nov 18, 2013 82.83 82.83 80.97 81.16 119,280 -1.35(-1.64%)
Nov 15, 2013 82.65 82.65 81.90 82.51 52,905 +0.12(+0.15%)
Nov 14, 2013 81.61 82.51 81.42 82.39 89,876 +1.83(+2.27%)
Nov 12, 2013 81.35 81.37 80.40 80.56 71,894 -0.79(-0.97%)
Nov 11, 2013 81.20 81.63 80.91 81.35 65,001 +0.13(+0.16%)
Nov 08, 2013 79.98 81.27 79.98 81.22 123,463 +1.50(+1.88%)
Nov 07, 2013 81.83 81.83 79.42 79.72 177,745 -1.90(-2.33%)
Nov 06, 2013 83.23 83.55 81.39 81.62 121,938 -1.08(-1.31%)
Nov 05, 2013 83.58 83.64 82.66 82.70 112,488 -1.15(-1.37%)
Nov 04, 2013 82.77 83.92 82.77 83.85 110,677 +1.33(+1.61%)
Nov 01, 2013 83.00 83.00 81.22 82.52 133,895 -0.28(-0.34%)
Oct 31, 2013 83.57 83.70 82.49 82.80 64,421 -0.77(-0.92%)
Oct 30, 2013 84.45 84.99 82.62 83.57 176,924 -0.82(-0.97%)
Oct 29, 2013 83.77 84.40 83.77 84.39 47,557 +0.85(+1.02%)
Oct 28, 2013 83.78 83.86 83.40 83.54 68,525 -0.23(-0.27%)
Oct 25, 2013 83.21 83.84 82.89 83.77 36,423 +0.68(+0.82%)
Oct 24, 2013 82.11 83.15 81.43 83.09 101,278 +1.12(+1.37%)
Oct 23, 2013 83.14 83.14 81.66 81.97 276,941 -1.75(-2.09%)
Oct 22, 2013 84.23 84.94 83.44 83.72 326,881 -0.08(-0.10%)
Oct 21, 2013 84.21 84.91 83.66 83.80 70,319 -0.38(-0.45%)
Oct 18, 2013 83.72 84.18 83.10 84.18 79,135 +1.05(+1.26%)
Oct 17, 2013 82.68 83.17 82.50 83.13 73,252 +0.40(+0.48%)
Oct 16, 2013 81.55 83.09 81.55 82.73 98,347 +1.70(+2.10%)
Oct 15, 2013 80.90 81.70 80.66 81.03 138,585 +0.11(+0.14%)
Oct 14, 2013 79.84 81.08 79.79 80.92 193,946 +0.35(+0.43%)
Oct 11, 2013 79.11 81.13 79.11 80.57 83,238 +1.14(+1.44%)
Oct 10, 2013 78.36 79.47 78.36 79.43 69,151 +2.10(+2.72%)
Oct 09, 2013 77.65 77.78 76.88 77.33 53,471 -0.28(-0.36%)
Oct 08, 2013 78.80 79.11 77.61 77.61 37,867 -1.17(-1.49%)
Oct 07, 2013 79.00 79.50 78.69 78.78 32,422 -0.90(-1.13%)
Oct 04, 2013 78.76 79.96 78.58 79.68 50,634 +1.00(+1.27%)
Oct 03, 2013 78.78 78.94 78.03 78.68 65,047 -0.28(-0.35%)
Oct 02, 2013 78.39 79.18 77.97 78.96 48,939 +0.19(+0.24%)
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