Breaking News Bar

Business News and Information

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

62.03 USD +0.80 (+1.31%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 70.42 70.99 70.33 70.49 60,358 +0.05(+0.07%)
Feb 27, 2013 69.53 70.66 69.53 70.44 56,833 +1.27(+1.84%)
Feb 26, 2013 68.94 69.27 67.92 69.17 109,510 -1.69(-2.38%)
Feb 22, 2013 70.21 70.86 69.86 70.86 258,471 +1.15(+1.65%)
Feb 21, 2013 70.01 70.07 68.88 69.71 79,927 -0.42(-0.59%)
Feb 20, 2013 72.45 72.55 70.03 70.13 133,924 -2.34(-3.23%)
Feb 19, 2013 71.65 72.51 71.65 72.47 209,965 +1.10(+1.54%)
Feb 15, 2013 72.74 72.74 71.07 71.37 500,390 -1.30(-1.79%)
Feb 14, 2013 72.60 73.13 72.39 72.67 150,002 -0.03(-0.04%)
Feb 13, 2013 72.51 72.70 72.31 72.70 76,891 +0.33(+0.46%)
Feb 12, 2013 72.64 72.64 72.06 72.37 291,382 -0.10(-0.14%)
Feb 11, 2013 73.12 73.12 72.38 72.47 118,721 -0.58(-0.79%)
Feb 08, 2013 72.25 73.05 72.25 73.05 119,900 +0.95(+1.32%)
Feb 07, 2013 72.12 72.26 71.47 72.10 142,422 +0.08(+0.11%)
Feb 06, 2013 71.26 72.02 71.17 72.02 123,756 +1.54(+2.19%)
Feb 04, 2013 70.60 70.78 70.39 70.48 122,855 -0.61(-0.86%)
Feb 01, 2013 70.68 71.16 70.30 71.09 160,922 +0.95(+1.35%)
Jan 31, 2013 69.89 70.46 69.36 70.14 121,213 +0.23(+0.33%)
Jan 30, 2013 70.35 71.00 69.80 69.91 145,086 +0.16(+0.23%)
Jan 29, 2013 68.22 69.87 68.22 69.75 176,635 +1.80(+2.65%)
Jan 28, 2013 68.47 68.47 67.46 67.95 92,590 -0.47(-0.69%)
Jan 25, 2013 68.00 68.49 67.84 68.42 98,499 +0.63(+0.93%)
Jan 24, 2013 67.51 68.31 67.51 67.79 85,845 +0.43(+0.64%)
Jan 23, 2013 67.76 67.76 67.07 67.36 95,602 -0.32(-0.47%)
Jan 22, 2013 66.84 67.79 66.56 67.68 62,752 +0.77(+1.15%)
Jan 18, 2013 66.78 66.93 66.22 66.91 53,568 +0.17(+0.25%)
Jan 17, 2013 66.60 67.06 66.51 66.74 78,676 +0.44(+0.66%)
Jan 16, 2013 65.88 66.35 65.68 66.30 117,512 +0.25(+0.38%)
Jan 15, 2013 65.26 66.06 65.26 66.05 47,613 +0.51(+0.78%)
Jan 14, 2013 65.50 65.59 65.28 65.54 30,365 +0.08(+0.12%)
Jan 11, 2013 65.51 65.58 65.07 65.46 58,539 -0.03(-0.05%)
Jan 10, 2013 65.36 65.56 65.03 65.49 89,267 +0.59(+0.91%)
Jan 09, 2013 65.20 65.42 64.67 64.90 99,054 -0.28(-0.43%)
Jan 08, 2013 65.02 65.26 64.74 65.18 51,953 +0.07(+0.11%)
Jan 07, 2013 65.41 65.41 64.87 65.11 176,010 -0.67(-1.02%)
Jan 04, 2013 64.93 65.86 64.93 65.78 46,825 +0.99(+1.53%)
Jan 03, 2013 63.89 65.55 63.89 64.79 69,048 +0.00(+0.00%)
Jan 02, 2013 64.12 64.82 63.86 64.79 79,341 +1.25(+1.97%)
Dec 31, 2012 61.85 63.63 61.72 63.54 100,823 +1.54(+2.48%)
Dec 28, 2012 62.84 62.84 61.97 62.00 58,505 -1.09(-1.73%)
Dec 27, 2012 63.31 63.32 62.28 63.09 160,264 -0.16(-0.25%)
Dec 26, 2012 64.05 64.05 63.22 63.25 27,111 -0.41(-0.64%)
Dec 24, 2012 64.16 64.16 63.59 63.66 44,988 -0.63(-0.98%)
Dec 21, 2012 63.50 64.43 63.50 64.29 183,569 -0.39(-0.60%)
Dec 20, 2012 64.10 64.69 64.10 64.68 72,728 +0.61(+0.95%)
Dec 19, 2012 64.67 64.71 64.07 64.07 68,637 -0.76(-1.17%)
Dec 18, 2012 63.70 65.02 63.61 64.83 81,221 +1.28(+2.01%)
Dec 17, 2012 63.17 63.55 63.09 63.55 61,905 +0.55(+0.87%)
Dec 14, 2012 62.50 63.07 62.50 63.00 34,556 +0.32(+0.51%)
Dec 13, 2012 63.54 63.54 62.38 62.68 68,872 -0.87(-1.37%)
Dec 12, 2012 63.49 64.12 63.28 63.55 49,544 +0.35(+0.55%)
Dec 11, 2012 63.34 63.51 63.04 63.20 52,295 +0.25(+0.40%)
Dec 10, 2012 63.01 63.10 62.81 62.95 78,783 -0.10(-0.16%)
Dec 07, 2012 62.85 63.10 62.55 63.05 60,538 +0.50(+0.80%)
Dec 06, 2012 62.28 62.55 61.97 62.55 50,904 +0.16(+0.26%)
Dec 05, 2012 61.94 62.75 61.87 62.39 158,114 +0.96(+1.56%)
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