Breaking News Bar

Business News and Information

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

50.90 USD -0.68 (-1.32%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 52.29 52.95 52.95 52.95 295,700 +0.54(+1.03%)
Dec 30, 2015 52.52 53.54 52.38 52.41 116,947 -0.94(-1.76%)
Dec 29, 2015 53.61 54.01 52.82 53.35 205,107 +0.55(+1.04%)
Dec 28, 2015 53.68 53.68 52.52 52.80 147,688 -1.71(-3.14%)
Dec 24, 2015 54.85 54.51 54.51 54.51 66,100 -0.55(-1.00%)
Dec 23, 2015 52.90 55.06 52.85 55.06 408,102 +3.15(+6.07%)
Dec 22, 2015 51.44 52.35 51.28 51.91 441,013 +0.63(+1.23%)
Dec 21, 2015 51.70 51.87 50.66 51.28 656,352 -0.42(-0.81%)
Dec 18, 2015 52.83 53.13 51.67 51.70 323,334 -1.06(-2.01%)
Dec 17, 2015 54.30 54.51 52.37 52.76 246,399 -1.38(-2.55%)
Dec 16, 2015 54.86 55.34 53.80 54.14 266,062 -0.83(-1.50%)
Dec 15, 2015 54.78 55.36 54.41 54.97 230,318 +0.92(+1.69%)
Dec 14, 2015 54.16 54.70 53.09 54.05 272,375 -0.49(-0.90%)
Dec 11, 2015 56.24 56.31 54.42 54.54 358,921 -2.66(-4.65%)
Dec 10, 2015 56.25 57.71 55.83 57.20 262,693 +0.79(+1.40%)
Dec 09, 2015 56.66 58.08 55.69 56.41 463,956 -0.01(-0.02%)
Dec 08, 2015 55.38 57.00 54.91 56.42 518,062 -0.10(-0.18%)
Dec 07, 2015 57.98 57.98 55.95 56.52 976,022 -2.91(-4.90%)
Dec 04, 2015 59.45 59.93 58.35 59.43 426,882 -0.42(-0.70%)
Dec 03, 2015 61.39 61.69 59.62 59.85 176,202 -1.16(-1.90%)
Dec 02, 2015 62.77 63.13 60.71 61.01 159,404 -2.29(-3.62%)
Dec 01, 2015 62.86 63.33 62.64 63.30 76,699 +0.69(+1.10%)
Nov 30, 2015 62.86 63.63 62.51 62.61 862,638 -0.01(-0.02%)
Nov 27, 2015 63.01 63.21 62.50 62.62 28,883 -1.00(-1.57%)
Nov 25, 2015 63.76 63.62 63.62 63.62 106,900 -0.51(-0.80%)
Nov 24, 2015 62.80 64.41 62.80 64.13 71,648 +1.69(+2.71%)
Nov 23, 2015 61.95 62.90 61.51 62.44 74,204 +0.43(+0.69%)
Nov 20, 2015 62.83 63.10 61.95 62.01 102,016 -0.74(-1.18%)
Nov 19, 2015 63.40 63.64 61.99 62.75 58,181 -1.10(-1.72%)
Nov 18, 2015 63.37 64.05 62.39 63.85 113,249 +0.99(+1.57%)
Nov 17, 2015 63.31 63.67 62.46 62.86 70,834 -0.81(-1.27%)
Nov 16, 2015 61.61 63.67 61.33 63.67 89,454 +2.11(+3.43%)
Nov 13, 2015 61.08 62.06 60.33 61.56 65,751 +0.25(+0.41%)
Nov 12, 2015 61.69 62.23 61.07 61.31 125,012 -1.42(-2.26%)
Nov 11, 2015 64.84 64.96 62.66 62.73 126,273 -2.14(-3.30%)
Nov 10, 2015 64.54 65.74 64.21 64.87 249,085 +0.12(+0.19%)
Nov 09, 2015 64.79 66.07 64.31 64.75 93,956 -0.01(-0.02%)
Nov 06, 2015 64.80 65.66 64.26 64.76 96,706 -0.64(-0.98%)
Nov 05, 2015 65.10 66.61 64.55 65.40 145,710 +0.19(+0.29%)
Nov 04, 2015 65.52 66.09 64.40 65.21 107,418 -0.13(-0.20%)
Nov 03, 2015 63.88 66.00 63.88 65.34 156,463 +1.81(+2.85%)
Nov 02, 2015 62.07 63.77 61.95 63.53 100,814 +1.14(+1.83%)
Oct 30, 2015 62.23 63.10 61.18 62.39 443,196 +0.48(+0.78%)
Oct 29, 2015 60.74 62.57 60.74 61.91 378,182 +0.86(+1.41%)
Oct 28, 2015 59.66 61.65 59.21 61.05 100,648 +1.54(+2.59%)
Oct 27, 2015 60.01 60.48 58.83 59.51 143,385 -1.10(-1.81%)
Oct 26, 2015 62.05 62.05 60.61 60.61 78,247 -1.44(-2.32%)
Oct 23, 2015 61.84 62.64 61.13 62.05 60,825 +0.00(+0.00%)
Oct 22, 2015 61.72 62.27 61.23 62.05 68,307 +0.85(+1.39%)
Oct 21, 2015 62.32 62.32 61.12 61.20 143,188 -1.42(-2.27%)
Oct 20, 2015 62.36 63.23 61.99 62.62 70,790 +0.18(+0.29%)
Oct 19, 2015 63.95 63.95 62.12 62.44 205,977 -2.01(-3.12%)
Oct 16, 2015 64.60 64.71 63.63 64.45 69,476 +0.25(+0.39%)
Oct 15, 2015 62.63 64.20 62.31 64.20 128,932 +1.42(+2.26%)
Oct 14, 2015 62.24 63.10 62.13 62.78 74,270 +0.49(+0.79%)
Oct 13, 2015 62.68 63.65 62.27 62.29 102,242 -1.00(-1.58%)
Oct 12, 2015 64.62 64.62 62.55 63.29 88,578 -1.18(-1.83%)
Oct 09, 2015 65.39 65.40 63.68 64.47 70,467 -0.65(-1.00%)
Oct 08, 2015 63.11 65.40 62.87 65.12 121,638 +1.74(+2.75%)
Oct 07, 2015 64.02 64.46 61.59 63.38 276,060 +0.59(+0.94%)
Oct 06, 2015 61.29 63.15 61.09 62.79 105,317 +1.58(+2.58%)
Oct 05, 2015 59.63 61.45 59.56 61.21 715,463 +2.35(+3.99%)
Oct 02, 2015 55.60 58.89 55.36 58.86 164,113 +2.70(+4.81%)
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