Breaking News Bar

Business News and Information

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

57.66 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 79.96 81.75 79.96 81.34 189,402 +1.62(+2.03%)
May 29, 2008 81.92 81.92 79.57 79.72 204,745 -2.38(-2.90%)
May 28, 2008 80.37 82.15 79.71 82.10 200,880 +0.61(+0.75%)
May 27, 2008 81.44 81.49 80.41 81.49 117,753 -0.16(-0.20%)
May 26, 2008 84.13 84.13 80.58 81.65 0 +0.00(+0.00%)
May 23, 2008 84.13 84.13 80.58 81.65 196,114 -1.66(-1.99%)
May 22, 2008 84.40 85.30 82.72 83.31 110,091 -0.69(-0.82%)
May 21, 2008 85.86 86.53 83.91 84.00 285,884 -1.66(-1.94%)
May 20, 2008 84.03 85.84 83.73 85.66 350,551 +2.16(+2.59%)
May 19, 2008 83.36 84.70 83.00 83.50 488,956 +0.66(+0.80%)
May 16, 2008 81.19 82.84 81.19 82.84 97,937 +2.29(+2.84%)
May 15, 2008 80.71 81.23 79.00 80.55 320,683 +0.58(+0.73%)
May 14, 2008 81.39 81.50 79.90 79.97 515,229 -1.09(-1.34%)
May 13, 2008 80.23 81.14 78.98 81.06 454,554 +1.64(+2.06%)
May 12, 2008 79.71 79.71 78.51 79.42 87,406 -0.29(-0.36%)
May 09, 2008 80.49 80.57 78.71 79.71 203,552 -0.55(-0.69%)
May 08, 2008 79.63 80.40 78.97 80.26 161,292 +0.92(+1.16%)
May 07, 2008 80.72 80.97 79.22 79.34 632,780 -0.65(-0.82%)
May 06, 2008 77.68 80.17 77.68 79.99 259,673 +3.07(+3.99%)
May 05, 2008 75.16 77.20 75.16 76.92 116,204 +1.86(+2.48%)
May 02, 2008 73.91 75.38 73.91 75.06 411,152 +1.31(+1.78%)
May 01, 2008 74.69 74.89 71.55 73.75 792,579 -1.31(-1.75%)
Apr 30, 2008 75.29 76.13 74.41 75.06 211,902 -0.23(-0.31%)
Apr 29, 2008 77.50 77.50 74.88 75.29 254,606 -2.60(-3.34%)
Apr 28, 2008 78.80 78.98 77.75 77.89 78,432 -0.35(-0.45%)
Apr 25, 2008 76.32 78.32 76.32 78.24 116,601 +2.72(+3.60%)
Apr 24, 2008 77.52 77.60 75.00 75.52 80,201 -2.12(-2.73%)
Apr 23, 2008 78.85 79.69 77.22 77.64 179,282 -1.21(-1.53%)
Apr 22, 2008 78.71 79.97 78.52 78.85 129,286 +0.14(+0.18%)
Apr 21, 2008 77.98 78.83 77.71 78.71 49,752 +0.84(+1.08%)
Apr 18, 2008 77.39 77.94 76.38 77.87 72,754 +1.07(+1.39%)
Apr 17, 2008 77.36 78.16 76.30 76.80 92,990 -0.63(-0.81%)
Apr 16, 2008 75.22 77.43 75.19 77.43 86,120 +2.60(+3.47%)
Apr 15, 2008 74.82 75.11 73.76 74.83 97,539 +0.85(+1.15%)
Apr 14, 2008 72.95 74.37 72.95 73.98 81,811 +1.52(+2.10%)
Apr 11, 2008 73.28 73.56 72.46 72.46 45,075 -1.30(-1.76%)
Apr 10, 2008 73.54 73.95 72.98 73.76 41,000 +0.27(+0.37%)
Apr 09, 2008 73.65 74.54 73.24 73.49 67,854 +0.39(+0.53%)
Apr 08, 2008 71.99 73.52 71.99 73.10 83,000 +0.86(+1.19%)
Apr 07, 2008 72.25 73.35 71.83 72.24 65,854 +0.52(+0.73%)
Apr 04, 2008 71.06 72.30 71.06 71.72 50,600 +1.17(+1.66%)
Apr 03, 2008 70.25 71.42 70.11 70.55 77,037 +0.00(+0.00%)
Apr 02, 2008 70.04 71.20 69.32 70.55 73,500 +0.87(+1.25%)
Apr 01, 2008 67.46 69.68 67.46 69.68 50,492 +0.73(+1.06%)
Mar 31, 2008 68.54 69.45 67.83 68.95 28,100 +0.49(+0.72%)
Mar 28, 2008 68.55 69.68 68.13 68.46 19,293 -0.08(-0.12%)
Mar 27, 2008 69.83 70.05 68.45 68.54 37,900 -0.83(-1.20%)
Mar 26, 2008 67.90 69.62 67.90 69.37 35,800 +1.83(+2.71%)
Mar 25, 2008 66.18 67.84 66.18 67.54 50,600 +1.55(+2.35%)
Mar 24, 2008 64.40 66.97 64.40 65.99 71,554 +1.25(+1.93%)
Mar 21, 2008 64.30 64.74 62.34 64.74 51,245 +0.00(+0.00%)
Mar 20, 2008 64.30 64.74 62.34 64.74 51,245 -0.17(-0.26%)
Mar 19, 2008 69.00 69.00 64.79 64.91 120,245 -3.99(-5.79%)
Mar 18, 2008 67.11 68.90 67.11 68.90 49,668 +2.77(+4.19%)
Mar 17, 2008 69.22 69.22 64.89 66.13 365,193 -3.40(-4.89%)
Mar 14, 2008 72.12 72.12 68.49 69.53 73,059 -1.21(-1.71%)
Mar 13, 2008 69.10 71.04 67.99 70.74 51,500 +1.73(+2.51%)
Mar 12, 2008 70.25 70.37 68.80 69.01 21,250 -1.21(-1.72%)
Mar 11, 2008 67.59 70.39 67.59 70.22 38,400 +2.93(+4.35%)
Mar 10, 2008 68.50 68.68 66.95 67.29 38,193 -0.81(-1.19%)
Mar 07, 2008 67.78 69.26 67.27 68.10 41,400 -0.93(-1.35%)
Mar 06, 2008 70.45 70.77 69.00 69.03 21,500 -1.96(-2.76%)
Mar 05, 2008 69.98 70.99 69.91 70.99 158,800 +1.28(+1.84%)
Mar 04, 2008 71.20 71.21 68.42 69.71 439,842 -1.30(-1.83%)
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