Breaking News Bar

Business News and Information

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

60.70 USD +1.77 (+3.00%)
Official Closing Price Updated: 6:30 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 53.60 56.38 53.54 55.85 673,167 +2.59(+4.86%)
Sep 29, 2008 59.48 59.48 50.95 53.26 1,057,345 -7.17(-11.86%)
Sep 26, 2008 61.11 61.32 58.54 60.43 0 -2.27(-3.62%)
Sep 25, 2008 62.25 63.13 61.06 62.70 628,846 +1.20(+1.95%)
Sep 24, 2008 63.25 64.64 61.33 61.50 535,548 -0.71(-1.14%)
Sep 23, 2008 63.00 65.02 61.43 62.21 646,458 -1.05(-1.66%)
Sep 22, 2008 63.30 65.92 63.05 63.26 713,800 -0.39(-0.61%)
Sep 19, 2008 63.00 67.27 60.50 63.65 0 +3.83(+6.40%)
Sep 18, 2008 57.80 60.33 56.35 59.82 1,042,965 +2.81(+4.93%)
Sep 17, 2008 56.88 59.50 55.31 57.01 1,031,132 -0.70(-1.21%)
Sep 16, 2008 53.75 57.71 52.35 57.71 3,977,578 +1.48(+2.63%)
Sep 15, 2008 58.74 58.94 55.48 56.23 1,223,908 -5.11(-8.33%)
Sep 12, 2008 58.88 61.67 58.88 61.34 1,478,494 +2.33(+3.95%)
Sep 11, 2008 58.47 59.57 55.91 59.01 1,135,036 +0.94(+1.62%)
Sep 10, 2008 55.80 58.74 55.55 58.07 1,627,273 +2.83(+5.12%)
Sep 09, 2008 60.58 60.58 55.20 55.24 1,119,798 -5.73(-9.40%)
Sep 08, 2008 64.52 65.13 60.41 60.97 1,056,463 -1.64(-2.62%)
Sep 05, 2008 62.00 62.81 60.00 62.61 0 +0.70(+1.13%)
Sep 04, 2008 62.67 63.78 60.45 61.91 1,507,603 -0.76(-1.21%)
Sep 03, 2008 62.68 64.16 61.22 62.67 1,321,517 -0.40(-0.63%)
Sep 02, 2008 66.02 66.02 62.85 63.07 896,316 -4.50(-6.65%)
Aug 29, 2008 68.68 68.77 67.24 67.57 691,443 -0.50(-0.74%)
Aug 28, 2008 70.15 70.60 66.60 68.07 1,917,117 -1.59(-2.28%)
Aug 27, 2008 69.50 70.81 69.26 69.66 1,244,244 +1.28(+1.87%)
Aug 26, 2008 67.10 69.11 67.10 68.38 896,803 +2.15(+3.25%)
Aug 25, 2008 66.62 67.48 65.41 66.23 979,474 -0.22(-0.33%)
Aug 22, 2008 68.41 68.41 65.40 66.45 917,003 -2.11(-3.08%)
Aug 21, 2008 68.60 69.30 67.76 68.56 1,004,002 +1.09(+1.62%)
Aug 20, 2008 65.50 67.91 65.06 67.47 1,068,155 +3.02(+4.69%)
Aug 19, 2008 61.88 64.65 61.88 64.45 921,068 +2.39(+3.85%)
Aug 18, 2008 64.21 64.40 61.80 62.06 748,486 -1.39(-2.19%)
Aug 15, 2008 65.14 65.14 62.23 63.45 0 -1.17(-1.81%)
Aug 14, 2008 65.30 65.96 63.42 64.62 1,877,088 -0.95(-1.45%)
Aug 13, 2008 62.20 66.00 62.20 65.57 844,193 +3.08(+4.93%)
Aug 12, 2008 62.00 63.40 62.00 62.49 777,267 +0.56(+0.90%)
Aug 11, 2008 62.46 62.81 60.29 61.93 617,945 -0.13(-0.21%)
Aug 08, 2008 63.09 63.09 61.15 62.06 1,771,860 -1.37(-2.16%)
Aug 07, 2008 64.77 66.01 63.34 63.43 1,228,370 -1.21(-1.87%)
Aug 06, 2008 61.88 64.74 61.88 64.64 846,167 +2.56(+4.12%)
Aug 05, 2008 61.86 62.87 60.51 62.08 1,165,736 -0.03(-0.05%)
Aug 04, 2008 66.60 66.74 61.53 62.11 4,540,383 -4.76(-7.12%)
Aug 01, 2008 66.74 68.63 66.13 66.87 1,218,201 -0.04(-0.06%)
Jul 31, 2008 68.70 69.01 66.65 66.91 1,133,146 -2.18(-3.16%)
Jul 30, 2008 65.08 69.49 64.31 69.09 965,542 +4.01(+6.16%)
Jul 29, 2008 65.08 66.51 64.00 65.08 753,915 -1.64(-2.46%)
Jul 28, 2008 66.12 68.49 66.12 66.72 818,575 +0.13(+0.20%)
Jul 25, 2008 65.61 68.03 65.61 66.59 908,297 +0.67(+1.02%)
Jul 24, 2008 67.00 67.46 63.16 65.92 2,206,718 -0.35(-0.53%)
Jul 23, 2008 69.46 70.11 65.87 66.27 2,508,018 -3.92(-5.58%)
Jul 22, 2008 74.00 74.00 69.74 70.19 1,157,348 -3.91(-5.28%)
Jul 21, 2008 71.61 74.21 70.11 74.10 711,209 +2.86(+4.01%)
Jul 18, 2008 70.40 72.70 69.88 71.24 1,434,959 +0.63(+0.89%)
Jul 17, 2008 73.69 74.87 68.52 70.61 2,733,263 -3.17(-4.30%)
Jul 16, 2008 75.45 77.08 72.28 73.78 1,329,208 -2.20(-2.90%)
Jul 15, 2008 79.44 80.39 75.77 75.98 981,768 -3.46(-4.36%)
Jul 14, 2008 79.70 80.41 78.32 79.44 370,933 +0.21(+0.27%)
Jul 11, 2008 78.36 80.48 77.30 79.23 508,223 +0.84(+1.07%)
Jul 10, 2008 75.08 78.39 74.48 78.39 435,943 +3.47(+4.63%)
Jul 09, 2008 78.15 78.86 74.74 74.92 854,968 -2.53(-3.27%)
Jul 08, 2008 77.62 77.62 73.54 77.45 552,022 -1.42(-1.80%)
Jul 07, 2008 80.60 81.99 77.58 78.87 625,353 -2.86(-3.50%)
Jul 04, 2008 84.19 85.83 80.23 81.73 288,883 +0.00(+0.00%)
Jul 03, 2008 84.19 85.83 80.23 81.73 288,883 -2.41(-2.86%)
Jul 02, 2008 88.65 89.68 83.91 84.14 732,000 -3.24(-3.71%)
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