Breaking News Bar

Business News and Information

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

51.71 USD -1.02 (-1.93%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 59.01 59.01 58.19 58.34 86,531 -0.18(-0.31%)
Apr 27, 2017 59.01 59.01 57.69 58.52 58,370 -0.97(-1.63%)
Apr 26, 2017 59.47 60.64 59.42 59.49 74,474 -0.33(-0.55%)
Apr 25, 2017 59.12 59.90 59.02 59.82 99,042 +0.83(+1.41%)
Apr 24, 2017 59.01 59.31 58.62 58.99 30,994 +0.40(+0.68%)
Apr 21, 2017 58.33 58.92 58.08 58.59 41,035 +0.16(+0.27%)
Apr 20, 2017 58.41 58.90 58.26 58.43 40,949 +0.21(+0.36%)
Apr 19, 2017 59.62 59.71 58.03 58.22 106,976 -1.29(-2.17%)
Apr 18, 2017 59.92 60.41 59.22 59.51 54,158 -0.82(-1.36%)
Apr 17, 2017 60.12 60.33 59.74 60.33 40,625 +0.28(+0.47%)
Apr 13, 2017 61.26 61.37 59.92 60.05 38,019 -1.14(-1.86%)
Apr 12, 2017 61.90 62.37 61.12 61.19 61,143 -0.68(-1.10%)
Apr 11, 2017 61.76 61.87 61.08 61.87 58,855 +0.08(+0.13%)
Apr 10, 2017 61.44 62.09 61.44 61.79 20,486 +0.71(+1.16%)
Apr 07, 2017 61.45 61.59 60.96 61.08 41,257 -0.26(-0.42%)
Apr 06, 2017 61.03 61.49 61.01 61.34 369,990 +0.71(+1.17%)
Apr 05, 2017 61.90 62.51 60.57 60.63 201,511 -0.82(-1.33%)
Apr 04, 2017 60.82 61.50 60.45 61.45 17,832 +0.67(+1.10%)
Apr 03, 2017 61.16 61.22 60.10 60.78 37,432 -0.34(-0.56%)
Mar 31, 2017 60.68 61.33 60.50 61.12 26,929 +0.33(+0.54%)
Mar 30, 2017 61.44 61.70 60.78 60.79 48,062 +0.05(+0.08%)
Mar 29, 2017 59.37 60.81 59.34 60.74 42,665 +1.39(+2.34%)
Mar 28, 2017 58.39 59.49 58.16 59.35 37,825 +1.16(+1.99%)
Mar 27, 2017 57.50 58.33 57.17 58.19 58,004 +0.10(+0.17%)
Mar 24, 2017 58.47 58.59 58.02 58.09 64,805 -0.37(-0.63%)
Mar 23, 2017 58.63 59.04 58.39 58.46 54,550 -0.26(-0.44%)
Mar 22, 2017 58.96 59.07 58.31 58.72 94,768 -0.26(-0.44%)
Mar 21, 2017 60.25 60.25 58.76 58.98 69,542 -1.10(-1.83%)
Mar 20, 2017 59.84 60.16 59.40 60.08 83,264 -0.07(-0.12%)
Mar 17, 2017 60.37 60.57 60.00 60.15 79,640 +0.03(+0.05%)
Mar 16, 2017 60.72 60.72 59.99 60.12 50,383 -0.41(-0.68%)
Mar 15, 2017 59.53 60.72 59.22 60.53 116,253 +1.55(+2.63%)
Mar 14, 2017 59.10 59.14 58.08 58.98 98,401 -0.86(-1.44%)
Mar 13, 2017 59.33 60.13 59.33 59.84 422,232 +0.42(+0.71%)
Mar 10, 2017 60.01 60.02 59.02 59.42 128,542 -0.24(-0.40%)
Mar 09, 2017 59.01 59.74 58.36 59.66 627,782 +0.50(+0.85%)
Mar 08, 2017 61.06 61.39 59.10 59.16 586,946 -2.14(-3.49%)
Mar 07, 2017 62.16 62.16 61.22 61.30 47,002 -0.70(-1.13%)
Mar 06, 2017 61.61 62.07 61.26 62.00 53,299 +0.47(+0.76%)
Mar 03, 2017 61.66 62.10 61.40 61.53 34,837 -0.02(-0.03%)
Mar 02, 2017 62.33 62.39 61.53 61.55 39,821 -1.21(-1.93%)
Mar 01, 2017 61.92 62.90 61.92 62.76 50,251 +1.47(+2.40%)
Feb 28, 2017 61.23 61.69 61.14 61.29 100,457 -0.40(-0.65%)
Feb 27, 2017 61.47 61.86 61.13 61.69 72,635 +0.50(+0.82%)
Feb 24, 2017 61.39 61.90 60.93 61.19 49,198 -0.76(-1.23%)
Feb 23, 2017 62.77 62.97 61.37 61.95 88,003 -0.01(-0.02%)
Feb 22, 2017 63.10 63.11 61.95 61.96 37,099 -1.49(-2.35%)
Feb 21, 2017 63.53 63.86 63.41 63.45 36,038 +0.55(+0.87%)
Feb 17, 2017 62.90 62.90 62.90 0 -0.36(-0.57%)
Feb 16, 2017 64.36 64.53 63.21 63.26 43,806 -0.98(-1.53%)
Feb 15, 2017 64.48 64.75 64.15 64.24 40,440 -0.46(-0.71%)
Feb 14, 2017 64.36 64.70 63.67 64.70 72,858 +0.52(+0.81%)
Feb 13, 2017 64.30 64.55 63.85 64.18 75,999 -0.36(-0.56%)
Feb 10, 2017 64.48 64.83 64.20 64.54 68,640 +0.67(+1.05%)
Feb 09, 2017 63.26 63.97 63.23 63.87 36,301 +1.09(+1.74%)
Feb 08, 2017 62.11 63.04 61.31 62.78 56,435 +0.32(+0.51%)
Feb 07, 2017 63.33 63.68 61.98 62.46 80,726 -1.40(-2.19%)
Feb 06, 2017 64.78 64.96 63.66 63.86 113,554 -0.77(-1.19%)
Feb 03, 2017 63.89 64.97 63.60 64.63 257,878 +0.88(+1.38%)
Feb 02, 2017 63.42 64.00 62.70 63.75 70,023 +0.45(+0.71%)
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