Breaking News Bar

Business News and Information

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

61.23 USD -3.53 (-5.45%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 51.82 51.88 49.10 49.50 436,481 -2.61(-5.01%)
Oct 29, 2009 50.74 52.23 50.73 52.11 346,847 +1.89(+3.77%)
Oct 28, 2009 52.63 52.63 50.11 50.22 631,850 -2.62(-4.96%)
Oct 27, 2009 52.88 53.75 52.40 52.84 320,560 +0.11(+0.21%)
Oct 26, 2009 53.98 55.32 52.59 52.73 503,885 -1.11(-2.06%)
Oct 23, 2009 54.28 54.38 53.46 53.84 407,964 -1.47(-2.66%)
Oct 22, 2009 55.24 55.40 54.08 55.31 231,581 -0.07(-0.13%)
Oct 21, 2009 55.56 56.99 55.34 55.38 406,581 -0.53(-0.95%)
Oct 20, 2009 55.05 55.94 55.05 55.91 294,049 -0.13(-0.23%)
Oct 19, 2009 55.51 56.15 55.11 56.04 219,690 +0.65(+1.17%)
Oct 16, 2009 55.21 55.59 54.85 55.39 265,191 -0.14(-0.25%)
Oct 15, 2009 53.91 55.55 53.91 55.53 318,908 +1.03(+1.89%)
Oct 14, 2009 54.64 54.67 53.91 54.50 196,212 +0.71(+1.32%)
Oct 13, 2009 53.69 53.89 52.49 53.79 297,741 +0.15(+0.28%)
Oct 12, 2009 54.26 54.42 53.42 53.64 261,635 +0.53(+1.00%)
Oct 09, 2009 53.00 53.51 52.61 53.11 239,650 -0.07(-0.13%)
Oct 08, 2009 51.74 53.36 51.72 53.18 241,973 +1.85(+3.60%)
Oct 07, 2009 51.25 51.60 50.66 51.33 157,236 -0.01(-0.02%)
Oct 06, 2009 50.53 51.50 50.53 51.34 129,847 +1.44(+2.89%)
Oct 05, 2009 48.51 50.01 48.29 49.90 198,103 +1.50(+3.10%)
Oct 02, 2009 47.96 48.74 47.40 48.40 262,388 -0.25(-0.51%)
Oct 01, 2009 50.66 50.69 48.57 48.65 260,198 -2.12(-4.18%)
Sep 30, 2009 50.99 51.31 49.80 50.77 305,622 +0.08(+0.16%)
Sep 29, 2009 50.71 50.94 50.06 50.69 213,810 +0.05(+0.10%)
Sep 28, 2009 50.03 50.72 49.57 50.64 131,170 +0.96(+1.93%)
Sep 25, 2009 49.67 50.15 49.23 49.68 182,169 -0.04(-0.08%)
Sep 24, 2009 50.99 50.99 49.27 49.72 182,037 -1.13(-2.22%)
Sep 23, 2009 52.14 52.14 50.66 50.85 367,435 -1.11(-2.14%)
Sep 22, 2009 51.48 52.13 51.48 51.96 294,457 +1.09(+2.14%)
Sep 21, 2009 50.52 51.05 49.82 50.87 250,009 -0.46(-0.90%)
Sep 18, 2009 52.25 52.39 50.81 51.33 265,266 -0.64(-1.23%)
Sep 17, 2009 52.14 52.82 51.55 51.97 398,155 +0.15(+0.29%)
Sep 16, 2009 51.14 52.25 51.03 51.82 408,099 +1.17(+2.31%)
Sep 15, 2009 49.87 50.82 49.77 50.65 226,685 +1.10(+2.22%)
Sep 14, 2009 48.72 49.61 48.44 49.55 399,055 +0.30(+0.61%)
Sep 11, 2009 49.23 50.18 48.80 49.25 286,525 +0.29(+0.59%)
Sep 10, 2009 47.64 48.97 47.26 48.96 353,191 +1.50(+3.16%)
Sep 09, 2009 47.05 47.86 46.60 47.46 171,101 +0.67(+1.43%)
Sep 08, 2009 46.34 47.09 46.34 46.79 166,088 +1.41(+3.11%)
Sep 04, 2009 44.45 45.44 44.45 45.38 106,889 +0.85(+1.90%)
Sep 03, 2009 44.78 44.97 44.31 44.53 163,202 +0.07(+0.16%)
Sep 02, 2009 44.49 45.03 44.39 44.46 418,377 -0.26(-0.58%)
Sep 01, 2009 45.61 46.21 44.67 44.72 347,205 -1.02(-2.23%)
Aug 31, 2009 46.22 46.22 45.25 45.74 264,007 -1.11(-2.37%)
Aug 28, 2009 46.89 47.39 46.46 46.85 106,424 +0.23(+0.49%)
Aug 27, 2009 46.40 46.76 45.40 46.62 145,958 +0.01(+0.02%)
Aug 26, 2009 46.50 46.81 46.00 46.61 113,214 -0.18(-0.38%)
Aug 25, 2009 48.00 48.18 46.60 46.79 176,807 -1.01(-2.11%)
Aug 24, 2009 48.19 48.34 47.55 47.80 153,111 +0.30(+0.63%)
Aug 21, 2009 46.66 47.72 46.61 47.50 202,492 +1.42(+3.08%)
Aug 20, 2009 45.60 46.40 45.54 46.08 185,616 +0.32(+0.70%)
Aug 19, 2009 44.33 46.17 44.14 45.76 137,182 +0.86(+1.92%)
Aug 18, 2009 44.18 45.06 44.18 44.90 74,431 +0.76(+1.73%)
Aug 17, 2009 44.53 44.72 43.84 44.14 142,020 -1.66(-3.63%)
Aug 14, 2009 46.64 46.67 45.37 45.80 130,514 -0.92(-1.97%)
Aug 13, 2009 46.30 46.77 45.66 46.72 158,347 +0.83(+1.81%)
Aug 12, 2009 45.37 46.28 45.32 45.89 139,474 +0.35(+0.77%)
Aug 11, 2009 46.25 46.25 45.42 45.54 143,654 -0.88(-1.90%)
Aug 10, 2009 45.80 46.60 45.59 46.42 296,704 +0.43(+0.93%)
Aug 07, 2009 46.40 46.62 45.73 45.99 212,495 +0.21(+0.46%)
Aug 06, 2009 46.71 46.78 45.56 45.78 217,216 -0.66(-1.42%)
Aug 05, 2009 47.09 47.09 46.29 46.44 175,759 -0.54(-1.15%)
Aug 04, 2009 46.60 47.30 46.15 46.98 170,671 +0.21(+0.45%)
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