Breaking News Bar

Business News and Information

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

50.72 USD +1.11 (+2.24%)
Official Closing Price Updated: 4:10 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 48.25 49.08 47.85 47.90 248,419 -0.57(-1.18%)
Jun 29, 2010 49.60 49.60 48.06 48.47 833,005 -2.89(-5.63%)
Jun 25, 2010 51.36 51.76 50.27 51.36 403,883 +0.62(+1.22%)
Jun 24, 2010 51.99 52.22 50.56 50.74 103,172 -1.34(-2.57%)
Jun 23, 2010 52.32 52.42 51.68 52.08 747,113 -0.39(-0.74%)
Jun 22, 2010 54.38 54.38 52.22 52.47 1,057,063 -1.76(-3.25%)
Jun 21, 2010 55.55 55.87 53.89 54.23 457,978 -0.51(-0.92%)
Jun 18, 2010 54.74 54.93 54.04 54.74 519,865 +0.10(+0.17%)
Jun 17, 2010 55.59 55.59 54.00 54.64 522,388 -0.50(-0.91%)
Jun 16, 2010 54.67 55.61 54.34 55.14 635,281 -0.06(-0.11%)
Jun 15, 2010 54.15 55.28 54.10 55.20 398,502 +1.58(+2.96%)
Jun 14, 2010 54.20 54.91 53.53 53.62 617,200 -0.02(-0.05%)
Jun 11, 2010 52.38 53.64 52.34 53.64 457,136 +0.59(+1.11%)
Jun 10, 2010 51.58 53.05 51.58 53.05 927,688 +2.68(+5.32%)
Jun 09, 2010 51.72 52.69 50.15 50.37 790,215 -0.76(-1.49%)
Jun 08, 2010 50.56 51.24 49.86 51.13 678,807 +0.76(+1.51%)
Jun 07, 2010 51.25 52.02 50.32 50.37 885,165 -0.47(-0.92%)
Jun 04, 2010 50.84 53.67 50.52 50.84 1,486,307 -2.22(-4.18%)
Jun 03, 2010 51.97 53.19 51.12 53.06 1,352,035 +1.38(+2.67%)
Jun 02, 2010 49.30 51.68 49.08 51.68 976,468 +2.80(+5.73%)
Jun 01, 2010 50.61 51.17 48.85 48.88 1,418,963 -2.47(-4.81%)
May 28, 2010 51.35 52.34 51.09 51.35 699,584 -0.54(-1.04%)
May 27, 2010 50.31 51.89 50.31 51.89 934,762 +2.70(+5.49%)
May 26, 2010 49.50 50.26 49.00 49.19 1,088,677 +0.27(+0.55%)
May 25, 2010 46.83 48.97 46.72 48.92 1,018,768 +0.35(+0.72%)
May 24, 2010 49.94 49.95 48.35 48.57 1,051,017 -1.38(-2.76%)
May 21, 2010 48.12 50.21 47.54 49.95 987,311 +1.16(+2.38%)
May 20, 2010 48.98 50.10 48.75 48.79 1,016,765 -2.58(-5.02%)
May 19, 2010 51.81 52.25 50.25 51.37 1,065,605 -0.82(-1.57%)
May 18, 2010 53.14 53.83 51.96 52.19 934,411 -0.20(-0.38%)
May 17, 2010 53.54 53.77 51.30 52.39 770,018 -0.91(-1.71%)
May 14, 2010 53.30 54.07 52.37 53.30 553,023 -1.12(-2.07%)
May 13, 2010 54.60 55.31 54.07 54.42 211,832 -0.30(-0.54%)
May 12, 2010 53.70 54.95 53.55 54.72 572,825 +1.35(+2.54%)
May 11, 2010 54.10 54.33 53.28 53.37 421,550 -0.44(-0.83%)
May 10, 2010 53.33 53.98 53.13 53.81 752,121 +2.51(+4.89%)
May 07, 2010 52.90 53.29 50.52 51.30 870,417 -1.65(-3.12%)
May 06, 2010 52.93 55.10 39.96 52.95 1,767,938 -1.70(-3.11%)
May 05, 2010 55.11 56.01 54.58 54.65 1,475,531 -1.65(-2.93%)
May 04, 2010 56.77 56.77 55.66 56.30 873,429 -1.35(-2.34%)
May 03, 2010 57.01 58.30 56.43 57.65 504,495 +0.95(+1.68%)
Apr 30, 2010 56.84 57.51 55.99 56.70 583,055 -0.21(-0.37%)
Apr 29, 2010 57.44 57.79 56.39 56.91 425,514 -0.09(-0.16%)
Apr 28, 2010 56.90 57.29 56.34 57.00 793,742 +0.42(+0.74%)
Apr 27, 2010 58.15 58.53 56.41 56.58 1,016,796 -1.93(-3.30%)
Apr 26, 2010 58.90 59.09 58.42 58.51 255,938 -0.30(-0.51%)
Apr 23, 2010 57.44 58.91 57.12 58.81 692,216 +1.39(+2.42%)
Apr 22, 2010 56.57 57.53 56.11 57.42 404,053 +0.37(+0.65%)
Apr 21, 2010 57.34 57.41 56.66 57.05 291,340 -0.22(-0.38%)
Apr 20, 2010 56.52 57.48 56.52 57.27 602,867 +1.12(+1.99%)
Apr 19, 2010 56.07 56.40 55.43 56.15 415,191 -0.38(-0.67%)
Apr 16, 2010 57.00 57.49 56.18 56.53 764,055 -1.16(-2.01%)
Apr 15, 2010 57.52 57.93 57.48 57.69 520,081 +0.19(+0.33%)
Apr 14, 2010 57.13 57.52 56.60 57.50 952,754 +0.65(+1.14%)
Apr 13, 2010 57.08 57.19 56.24 56.85 288,415 -0.28(-0.49%)
Apr 12, 2010 57.16 57.65 56.95 57.13 96,512 -0.05(-0.09%)
Apr 09, 2010 56.85 57.45 56.76 57.18 502,928 +0.65(+1.15%)
Apr 08, 2010 56.09 56.71 55.50 56.53 370,284 +0.09(+0.16%)
Apr 07, 2010 56.78 56.99 56.10 56.44 313,204 -0.47(-0.83%)
Apr 06, 2010 56.80 57.24 56.74 56.91 339,272 +0.02(+0.04%)
Apr 05, 2010 56.01 57.10 55.91 56.89 923,013 +1.19(+2.14%)
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