Breaking News Bar

Business News and Information

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

58.60 USD +0.28 (+0.48%)
Streaming Delayed Price Updated: 10:10 AM EDT, Jun 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 72.73 74.77 72.73 74.76 774,157 +1.99(+2.73%)
Apr 28, 2011 71.92 72.91 71.61 72.77 195,518 +0.59(+0.82%)
Apr 27, 2011 72.33 72.50 70.79 72.18 240,670 -0.06(-0.08%)
Apr 26, 2011 72.04 72.61 71.67 72.24 128,126 +0.52(+0.72%)
Apr 25, 2011 71.94 72.00 71.06 71.72 321,106 -0.23(-0.32%)
Apr 21, 2011 72.00 72.30 71.29 71.96 179,679 +0.05(+0.08%)
Apr 20, 2011 71.41 72.12 71.19 71.90 185,287 +1.56(+2.22%)
Apr 19, 2011 69.50 70.41 69.46 70.34 327,824 +0.72(+1.03%)
Apr 18, 2011 69.64 69.94 68.88 69.62 214,388 -1.35(-1.90%)
Apr 15, 2011 70.67 70.99 69.82 70.97 131,358 +0.64(+0.90%)
Apr 14, 2011 69.79 70.52 69.19 70.33 524,763 +0.21(+0.31%)
Apr 13, 2011 70.20 70.67 69.52 70.12 242,539 +0.75(+1.08%)
Apr 12, 2011 71.09 71.26 69.04 69.37 326,116 -2.56(-3.56%)
Apr 11, 2011 73.84 74.04 71.65 71.93 613,104 -2.13(-2.88%)
Apr 08, 2011 74.19 74.67 73.50 74.06 202,827 +0.36(+0.49%)
Apr 07, 2011 73.85 74.05 72.94 73.70 127,093 +0.00(+0.00%)
Apr 06, 2011 75.45 75.45 73.39 73.70 303,093 -1.00(-1.34%)
Apr 05, 2011 74.69 75.16 74.39 74.70 141,124 -0.09(-0.12%)
Apr 04, 2011 75.03 75.26 74.64 74.79 230,416 +0.12(+0.17%)
Apr 01, 2011 75.14 75.33 74.42 74.67 411,280 +0.17(+0.23%)
Mar 31, 2011 74.59 75.33 74.48 74.50 118,404 -0.10(-0.14%)
Mar 30, 2011 74.54 75.09 73.78 74.60 192,137 +0.76(+1.03%)
Mar 29, 2011 72.82 73.92 72.02 73.84 95,546 +1.18(+1.62%)
Mar 28, 2011 73.67 74.12 72.66 72.66 415,015 -0.85(-1.16%)
Mar 25, 2011 72.59 73.77 72.26 73.51 224,501 +0.95(+1.31%)
Mar 24, 2011 72.86 72.86 71.52 72.56 252,610 +0.31(+0.42%)
Mar 23, 2011 72.46 72.49 71.69 72.25 375,402 -0.15(-0.20%)
Mar 22, 2011 72.17 72.56 72.06 72.40 209,320 +0.10(+0.13%)
Mar 21, 2011 72.07 72.31 71.86 72.31 324,150 +2.11(+3.00%)
Mar 18, 2011 71.29 71.29 69.84 70.20 407,960 -0.05(-0.07%)
Mar 17, 2011 69.27 70.46 69.08 70.25 319,684 +2.00(+2.93%)
Mar 16, 2011 69.06 70.25 67.38 68.25 441,788 -0.69(-1.01%)
Mar 15, 2011 68.74 69.48 68.52 68.94 297,647 -0.66(-0.95%)
Mar 14, 2011 68.18 69.82 68.18 69.61 186,524 +0.73(+1.07%)
Mar 11, 2011 66.71 69.25 66.51 68.87 314,417 +1.49(+2.21%)
Mar 10, 2011 68.98 68.98 66.92 67.38 431,054 -2.57(-3.67%)
Mar 09, 2011 69.65 70.67 69.65 69.95 170,715 -0.01(-0.01%)
Mar 08, 2011 71.24 71.24 69.89 69.96 174,782 -1.18(-1.67%)
Mar 07, 2011 72.09 72.51 70.47 71.14 286,205 -0.52(-0.73%)
Mar 04, 2011 71.95 71.98 71.00 71.66 250,158 -0.20(-0.28%)
Mar 03, 2011 71.05 71.91 70.71 71.86 181,616 +1.28(+1.81%)
Mar 02, 2011 70.07 70.68 69.58 70.58 532,169 +0.18(+0.25%)
Mar 01, 2011 72.54 72.71 70.26 70.40 579,272 -1.98(-2.73%)
Feb 28, 2011 72.35 72.79 71.65 72.38 434,307 +0.23(+0.33%)
Feb 25, 2011 70.33 72.19 70.33 72.14 219,446 +2.06(+2.93%)
Feb 24, 2011 71.51 71.62 69.73 70.09 340,727 -0.84(-1.18%)
Feb 23, 2011 69.39 71.25 69.39 70.93 457,533 +1.71(+2.46%)
Feb 22, 2011 70.90 71.29 68.96 69.22 306,296 -1.33(-1.88%)
Feb 18, 2011 70.76 70.94 70.07 70.55 127,195 +0.02(+0.03%)
Feb 17, 2011 69.81 70.72 69.68 70.53 250,246 +0.73(+1.05%)
Feb 16, 2011 69.50 69.94 69.31 69.80 143,973 +0.66(+0.96%)
Feb 15, 2011 69.66 69.87 68.88 69.14 212,768 -0.54(-0.78%)
Feb 14, 2011 68.54 69.72 68.54 69.68 99,107 +1.32(+1.92%)
Feb 11, 2011 68.18 68.60 67.81 68.36 179,915 +0.20(+0.29%)
Feb 10, 2011 67.34 68.27 67.05 68.17 136,728 +0.61(+0.91%)
Feb 09, 2011 68.34 68.44 67.10 67.55 309,659 -0.88(-1.29%)
Feb 08, 2011 68.47 68.48 67.66 68.43 153,038 +0.06(+0.09%)
Feb 07, 2011 68.34 69.00 68.21 68.37 198,150 +0.25(+0.37%)
Feb 04, 2011 68.60 68.66 67.63 68.12 103,397 -0.16(-0.23%)
Feb 03, 2011 68.75 68.75 67.46 68.28 174,582 -0.38(-0.55%)
Feb 02, 2011 68.51 69.26 68.05 68.65 275,150 +0.24(+0.34%)
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