Breaking News Bar

Business News and Information

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

78.35 -1.75 (-2.18%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 85.05 85.54 79.85 80.10 384,132 -3.70(-4.42%)
Jun 28, 2022 83.78 84.89 82.14 83.80 527,639 +2.54(+3.13%)
Jun 27, 2022 79.26 81.80 79.11 81.26 222,494 +2.96(+3.78%)
Jun 24, 2022 78.06 80.15 77.02 78.30 300,138 +1.44(+1.87%)
Jun 23, 2022 81.13 81.46 75.83 76.86 847,648 -3.70(-4.59%)
Jun 22, 2022 80.61 82.49 79.62 80.56 621,053 -4.30(-5.07%)
Jun 21, 2022 82.76 85.41 82.76 84.86 840,890 +4.03(+4.99%)
Jun 17, 2022 86.04 86.65 79.53 80.83 922,052 -5.84(-6.74%)
Jun 16, 2022 90.16 90.92 85.98 86.67 454,139 -6.16(-6.64%)
Jun 15, 2022 94.70 95.26 91.00 92.83 256,806 -1.87(-1.97%)
Jun 14, 2022 97.32 98.24 93.11 94.70 511,003 -0.21(-0.22%)
Jun 13, 2022 97.00 97.13 92.64 94.91 486,891 -5.62(-5.59%)
Jun 10, 2022 101.16 102.37 99.00 100.53 360,991 -1.59(-1.56%)
Jun 09, 2022 103.74 104.09 102.03 102.12 308,568 -2.45(-2.34%)
Jun 08, 2022 106.09 106.12 103.98 104.57 262,942 -0.83(-0.79%)
Jun 07, 2022 101.41 105.40 101.24 105.40 466,674 +3.61(+3.55%)
Jun 06, 2022 102.01 102.20 100.60 101.79 232,204 +0.65(+0.64%)
Jun 03, 2022 99.80 101.45 99.67 101.14 253,343 +1.35(+1.35%)
Jun 02, 2022 99.30 100.61 98.35 99.79 380,133 -0.11(-0.11%)
Jun 01, 2022 98.98 100.69 97.92 99.90 308,810 +2.38(+2.44%)
May 31, 2022 100.71 101.46 97.13 97.52 372,667 -1.31(-1.33%)
May 27, 2022 96.17 98.83 95.42 98.83 207,639 +2.76(+2.87%)
May 26, 2022 95.55 97.15 95.47 96.07 147,935 +1.44(+1.52%)
May 25, 2022 92.19 94.78 92.19 94.63 185,039 +2.77(+3.02%)
May 24, 2022 90.66 92.31 89.58 91.86 144,116 +0.14(+0.15%)
May 23, 2022 90.00 92.01 89.00 91.72 156,768 +2.93(+3.30%)
May 20, 2022 89.12 90.36 86.83 88.79 209,687 +0.48(+0.54%)
May 19, 2022 86.38 90.00 86.35 88.31 382,466 -0.31(-0.35%)
May 18, 2022 92.05 92.05 87.16 88.62 294,856 -2.68(-2.94%)
May 17, 2022 91.29 91.83 90.00 91.30 412,624 +1.68(+1.87%)
May 16, 2022 88.18 90.62 88.18 89.62 217,427 +1.87(+2.13%)
May 13, 2022 86.07 88.40 86.07 87.75 162,311 +3.30(+3.91%)
May 12, 2022 84.04 85.12 82.05 84.45 203,041 -0.08(-0.09%)
May 11, 2022 85.32 88.02 84.32 84.53 299,265 +0.83(+0.99%)
May 10, 2022 84.30 86.59 81.67 83.70 284,477 +0.59(+0.71%)
May 09, 2022 90.46 90.46 82.76 83.11 412,043 -9.01(-9.78%)
May 06, 2022 90.62 92.13 88.48 92.12 301,157 +2.84(+3.18%)
May 05, 2022 91.50 91.56 87.12 89.28 215,239 -1.57(-1.73%)
May 04, 2022 88.97 91.09 87.00 90.85 249,203 +3.78(+4.34%)
May 03, 2022 83.54 87.31 83.44 87.07 204,627 +3.72(+4.46%)
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