Breaking News Bar

Business News and Information

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

64.40 USD -0.03 (-0.05%)
Streaming Delayed Price Updated: 10:05 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 52.34 52.42 51.23 51.90 213,518 +0.09(+0.17%)
Sep 29, 2010 50.76 51.95 50.67 51.81 138,704 +0.99(+1.95%)
Sep 28, 2010 50.71 50.95 49.93 50.82 200,350 +0.16(+0.32%)
Sep 27, 2010 50.90 51.05 50.58 50.66 126,823 -0.22(-0.43%)
Sep 24, 2010 50.13 51.02 49.99 50.88 144,484 +1.30(+2.62%)
Sep 23, 2010 49.34 50.05 49.24 49.58 98,632 -0.36(-0.72%)
Sep 22, 2010 50.41 50.96 49.81 49.94 204,238 -0.46(-0.91%)
Sep 21, 2010 50.53 50.68 49.84 50.40 316,381 -0.16(-0.32%)
Sep 20, 2010 49.81 50.68 49.64 50.56 246,504 +0.91(+1.83%)
Sep 17, 2010 49.65 50.34 49.54 49.65 376,644 -0.79(-1.57%)
Sep 15, 2010 50.18 50.51 50.00 50.44 106,189 -0.10(-0.20%)
Sep 14, 2010 50.70 51.10 50.34 50.54 184,727 -0.28(-0.55%)
Sep 13, 2010 50.94 50.94 50.28 50.82 169,546 +0.58(+1.15%)
Sep 10, 2010 50.02 50.43 50.02 50.24 83,219 +0.51(+1.03%)
Sep 09, 2010 50.50 50.50 49.51 49.73 192,041 +0.01(+0.02%)
Sep 08, 2010 49.26 49.86 49.26 49.72 159,061 +0.47(+0.95%)
Sep 07, 2010 49.98 49.98 49.02 49.25 362,313 -0.90(-1.79%)
Sep 03, 2010 49.80 50.33 49.65 50.15 314,942 +0.79(+1.60%)
Sep 02, 2010 48.95 49.38 48.51 49.36 125,886 +0.49(+1.00%)
Sep 01, 2010 47.85 49.00 47.85 48.87 197,052 +1.70(+3.60%)
Aug 31, 2010 47.13 47.71 46.79 47.17 400 -0.25(-0.53%)
Aug 30, 2010 47.79 48.20 47.39 47.42 86,276 -0.38(-0.79%)
Aug 27, 2010 47.80 47.89 46.04 47.80 232,350 +1.30(+2.80%)
Aug 26, 2010 47.00 47.36 46.28 46.50 217,225 -0.07(-0.15%)
Aug 25, 2010 46.49 46.80 45.71 46.57 628,201 -0.37(-0.79%)
Aug 24, 2010 47.29 47.49 46.50 46.94 176,210 -0.99(-2.07%)
Aug 23, 2010 48.37 48.49 47.88 47.93 125,630 -0.06(-0.13%)
Aug 20, 2010 48.65 48.65 47.64 47.99 317,271 -0.62(-1.28%)
Aug 19, 2010 49.05 49.19 48.45 48.61 294,044 -0.77(-1.56%)
Aug 18, 2010 49.70 49.70 49.00 49.38 153,188 -0.38(-0.76%)
Aug 17, 2010 49.73 49.99 49.22 49.76 132,108 +0.80(+1.63%)
Aug 16, 2010 48.90 49.07 48.50 48.96 185,661 -0.21(-0.43%)
Aug 13, 2010 49.17 49.83 49.13 49.17 171,073 -0.26(-0.53%)
Aug 12, 2010 49.25 49.89 48.79 49.43 348,619 -0.42(-0.84%)
Aug 11, 2010 50.62 50.62 49.64 49.85 458,157 -1.89(-3.65%)
Aug 10, 2010 51.16 51.95 51.12 51.74 239,442 -0.40(-0.77%)
Aug 09, 2010 52.40 52.40 51.58 52.14 122,272 +0.19(+0.37%)
Aug 06, 2010 51.95 52.00 51.00 51.95 434,306 -0.57(-1.09%)
Aug 05, 2010 51.95 52.68 51.68 52.52 100,088 +0.05(+0.10%)
Aug 04, 2010 52.14 52.62 51.92 52.47 2,500 +0.63(+1.22%)
Aug 03, 2010 51.75 52.12 51.18 51.84 408,087 +0.03(+0.06%)
Aug 02, 2010 51.40 51.90 50.98 51.81 630,627 +1.67(+3.33%)
Jul 30, 2010 50.14 50.38 49.42 50.14 402,345 -0.05(-0.10%)
Jul 29, 2010 51.04 51.12 49.73 50.19 392,416 -0.09(-0.18%)
Jul 28, 2010 50.84 50.94 50.02 50.28 367,488 -0.45(-0.89%)
Jul 27, 2010 51.82 52.06 50.37 50.73 479,270 -1.06(-2.05%)
Jul 26, 2010 51.28 51.79 51.03 51.79 318,687 +0.76(+1.49%)
Jul 23, 2010 50.55 51.06 50.09 51.03 374,735 +0.41(+0.81%)
Jul 22, 2010 50.15 51.01 50.15 50.62 534,154 +1.04(+2.10%)
Jul 21, 2010 50.48 50.64 49.19 49.58 497,967 -0.52(-1.04%)
Jul 20, 2010 48.30 50.32 48.21 50.10 473,644 +1.09(+2.22%)
Jul 19, 2010 49.21 49.36 48.49 49.01 256,250 -0.06(-0.12%)
Jul 16, 2010 49.07 50.54 48.80 49.07 501,972 -1.77(-3.48%)
Jul 15, 2010 50.59 51.00 49.77 50.84 333,849 +0.11(+0.22%)
Jul 14, 2010 50.58 51.15 50.06 50.73 252,816 -0.06(-0.12%)
Jul 13, 2010 50.69 51.06 50.48 50.79 252,714 +0.70(+1.40%)
Jul 12, 2010 50.23 50.72 49.64 50.09 228,849 -0.28(-0.56%)
Jul 09, 2010 50.37 50.47 49.95 50.37 140,239 +0.02(+0.04%)
Jul 08, 2010 50.13 50.44 49.34 50.35 256,883 +0.84(+1.70%)
Jul 07, 2010 47.68 49.51 47.68 49.51 345,095 +2.06(+4.34%)
Jul 06, 2010 48.11 48.86 47.07 47.45 390,325 +0.15(+0.32%)
Jul 02, 2010 47.30 48.37 46.99 47.30 355,709 -0.48(-1.00%)
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