Breaking News Bar

Business News and Information

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

66.50 USD +1.14 (+1.74%)
Streaming Delayed Price Updated: 3:29 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 64.82 66.36 64.60 66.14 55,300 +1.99(+3.10%)
Oct 30, 2007 65.26 65.28 64.13 64.15 203,800 -1.52(-2.31%)
Oct 29, 2007 65.92 66.10 65.40 65.67 86,000 +0.15(+0.23%)
Oct 26, 2007 65.18 65.55 65.02 65.52 67,300 +1.84(+2.89%)
Oct 25, 2007 62.95 63.94 62.87 63.68 89,000 +0.99(+1.58%)
Oct 24, 2007 61.43 62.84 61.30 62.69 206,200 +0.95(+1.54%)
Oct 23, 2007 62.05 62.34 61.00 61.74 80,700 +0.04(+0.06%)
Oct 22, 2007 61.24 61.73 60.70 61.70 50,400 -0.66(-1.06%)
Oct 19, 2007 64.32 64.32 62.31 62.36 45,100 -2.35(-3.63%)
Oct 18, 2007 63.90 64.80 63.90 64.71 41,300 +0.47(+0.73%)
Oct 17, 2007 64.70 65.01 63.66 64.24 84,300 -0.35(-0.54%)
Oct 16, 2007 64.36 64.91 64.33 64.59 41,800 +0.24(+0.37%)
Oct 15, 2007 64.70 64.85 64.07 64.35 51,300 +0.50(+0.78%)
Oct 12, 2007 63.40 64.12 63.32 63.85 36,200 +0.50(+0.79%)
Oct 11, 2007 63.77 64.57 62.73 63.35 226,400 -0.17(-0.27%)
Oct 10, 2007 61.97 63.52 61.80 63.52 369,200 +1.00(+1.60%)
Oct 09, 2007 61.40 62.52 61.32 62.52 318,400 +1.56(+2.56%)
Oct 08, 2007 61.27 61.60 60.79 60.96 39,800 -0.58(-0.94%)
Oct 05, 2007 61.20 61.61 60.85 61.54 196,200 +0.53(+0.87%)
Oct 04, 2007 59.97 61.02 59.28 61.01 27,900 +1.07(+1.79%)
Oct 03, 2007 60.12 60.37 59.59 59.94 40,300 -0.55(-0.91%)
Oct 02, 2007 60.16 60.49 59.73 60.49 14,300 +0.23(+0.38%)
Oct 01, 2007 59.27 60.28 59.27 60.26 24,300 +1.01(+1.70%)
Sep 28, 2007 59.80 60.10 59.12 59.25 21,200 -0.40(-0.67%)
Sep 27, 2007 59.75 59.76 59.19 59.65 45,500 +0.57(+0.96%)
Sep 26, 2007 59.59 59.66 58.43 59.08 55,500 +0.00(+0.00%)
Sep 25, 2007 58.92 59.11 58.59 59.08 57,300 -0.98(-1.63%)
Sep 24, 2007 60.33 60.33 59.45 60.06 108,700 -0.14(-0.23%)
Sep 21, 2007 60.13 60.56 60.01 60.20 82,400 +0.44(+0.74%)
Sep 20, 2007 59.87 59.99 59.40 59.76 280,200 +0.12(+0.20%)
Sep 19, 2007 60.20 60.46 59.33 59.64 39,100 +0.20(+0.34%)
Sep 18, 2007 57.90 59.61 57.56 59.44 18,600 +1.79(+3.10%)
Sep 17, 2007 58.09 58.47 57.65 57.65 20,900 -0.33(-0.57%)
Sep 14, 2007 57.60 58.30 57.50 57.98 14,000 +0.00(+0.00%)
Sep 13, 2007 57.75 58.19 57.73 57.98 75,400 +0.48(+0.83%)
Sep 12, 2007 56.65 57.83 56.65 57.50 68,000 +0.88(+1.55%)
Sep 11, 2007 56.07 56.73 55.37 56.62 147,000 +0.85(+1.52%)
Sep 10, 2007 56.10 56.16 54.68 55.77 25,800 -0.32(-0.57%)
Sep 07, 2007 56.00 56.16 55.49 56.09 70,000 -0.76(-1.34%)
Sep 06, 2007 56.70 57.12 56.60 56.85 56,500 +0.53(+0.94%)
Sep 05, 2007 56.00 56.40 55.87 56.32 44,100 +0.36(+0.64%)
Sep 04, 2007 54.50 56.46 54.35 55.96 69,700 +1.52(+2.79%)
Aug 31, 2007 54.60 54.82 54.41 54.44 29,800 +0.78(+1.45%)
Aug 30, 2007 53.65 54.42 53.65 53.66 34,700 -0.21(-0.39%)
Aug 29, 2007 53.30 54.05 52.90 53.87 47,600 +1.13(+2.14%)
Aug 28, 2007 53.60 53.71 52.70 52.74 22,200 -1.28(-2.37%)
Aug 27, 2007 54.45 54.45 53.86 54.02 44,000 -1.03(-1.87%)
Aug 24, 2007 53.90 55.05 53.90 55.05 46,500 +1.24(+2.30%)
Aug 23, 2007 54.00 54.06 53.23 53.81 309,400 +0.26(+0.49%)
Aug 22, 2007 53.60 53.87 53.13 53.55 75,000 +0.48(+0.90%)
Aug 21, 2007 53.35 53.93 52.61 53.07 139,900 -0.57(-1.06%)
Aug 20, 2007 53.90 54.17 52.88 53.64 623,000 -0.51(-0.94%)
Aug 17, 2007 54.12 54.72 53.10 54.15 36,300 +1.57(+2.99%)
Aug 16, 2007 52.61 52.94 50.43 52.58 1,853,600 -0.47(-0.89%)
Aug 15, 2007 54.75 55.09 52.83 53.05 1,323,100 -1.61(-2.95%)
Aug 14, 2007 55.95 55.95 54.61 54.66 19,400 -0.88(-1.58%)
Aug 13, 2007 56.35 56.52 55.45 55.54 15,300 -0.13(-0.24%)
Aug 10, 2007 54.20 55.84 54.06 55.67 27,000 +0.54(+0.98%)
Aug 09, 2007 55.25 56.62 54.80 55.13 81,500 -0.97(-1.73%)
Aug 08, 2007 55.45 57.02 55.43 56.10 149,900 +1.01(+1.82%)
Aug 07, 2007 53.90 55.39 53.82 55.09 80,800 +1.06(+1.97%)
Aug 06, 2007 53.30 54.18 52.55 54.03 206,900 -0.24(-0.44%)
Aug 03, 2007 54.73 56.00 54.27 54.27 75,100 -1.73(-3.09%)
Aug 02, 2007 56.00 56.25 55.00 56.00 26,700 +0.18(+0.32%)
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