Breaking News Bar

Business News and Information

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

71.81 USD +2.00 (+2.86%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 71.12 71.43 71.43 71.43 253,600 -0.44(-0.61%)
Dec 30, 2014 72.33 72.78 71.63 71.87 176,175 -0.74(-1.02%)
Dec 29, 2014 72.52 73.26 72.03 72.61 156,078 +0.34(+0.47%)
Dec 26, 2014 72.68 73.14 71.87 72.27 116,691 -0.01(-0.01%)
Dec 24, 2014 72.85 72.28 72.28 72.28 156,500 -1.12(-1.53%)
Dec 23, 2014 72.77 73.59 72.30 73.40 291,793 +1.20(+1.66%)
Dec 22, 2014 72.54 72.78 71.27 72.20 510,530 -1.25(-1.70%)
Dec 19, 2014 72.13 73.54 71.25 73.45 505,134 +2.08(+2.91%)
Dec 18, 2014 71.99 72.47 68.96 71.37 598,787 +1.47(+2.10%)
Dec 17, 2014 66.04 70.54 66.04 69.90 687,106 +3.82(+5.78%)
Dec 16, 2014 64.05 68.13 63.92 66.08 480,400 +1.35(+2.09%)
Dec 15, 2014 66.40 66.99 64.55 64.73 287,679 -1.06(-1.61%)
Dec 12, 2014 65.59 67.12 65.06 65.79 1,027,507 -0.67(-1.01%)
Dec 11, 2014 66.71 68.40 66.34 66.46 343,314 -0.26(-0.39%)
Dec 10, 2014 67.71 68.15 66.17 66.72 594,553 -2.50(-3.61%)
Dec 09, 2014 67.70 69.57 67.50 69.22 442,519 +1.15(+1.69%)
Dec 08, 2014 70.59 70.68 67.90 68.07 441,236 -3.69(-5.14%)
Dec 05, 2014 73.00 73.30 72.84 71.76 233,015 -1.35(-1.85%)
Dec 04, 2014 73.53 73.84 72.57 73.11 374,654 -1.24(-1.67%)
Dec 03, 2014 73.54 75.26 73.24 74.35 527,449 +1.43(+1.96%)
Dec 02, 2014 71.66 74.20 71.66 72.92 649,047 +0.68(+0.94%)
Dec 01, 2014 71.79 72.49 70.47 72.24 324,530 -0.08(-0.11%)
Nov 28, 2014 75.50 75.50 72.17 72.32 426,749 -6.94(-8.76%)
Nov 26, 2014 80.12 79.26 79.26 79.26 279,300 -1.36(-1.69%)
Nov 25, 2014 82.41 82.50 80.37 80.62 333,019 -1.52(-1.85%)
Nov 24, 2014 82.75 83.07 81.60 82.14 538,007 -0.78(-0.94%)
Nov 21, 2014 83.35 84.01 82.34 82.92 194,595 +0.99(+1.21%)
Nov 20, 2014 80.24 81.96 79.92 81.93 236,290 +1.89(+2.36%)
Nov 19, 2014 79.73 80.46 78.90 80.04 185,595 +0.59(+0.74%)
Nov 18, 2014 78.89 79.87 78.34 79.45 138,226 +0.45(+0.57%)
Nov 17, 2014 78.93 79.74 78.51 79.00 189,236 -0.82(-1.03%)
Nov 14, 2014 78.71 79.98 78.45 79.82 168,404 +1.34(+1.71%)
Nov 13, 2014 79.61 80.20 77.64 78.48 237,955 -1.77(-2.21%)
Nov 12, 2014 80.53 81.43 80.22 80.25 151,290 -0.81(-1.00%)
Nov 11, 2014 80.80 81.42 79.96 81.06 133,583 +0.36(+0.45%)
Nov 10, 2014 82.64 83.32 80.46 80.70 199,148 -1.26(-1.54%)
Nov 07, 2014 80.78 82.48 80.75 81.96 266,092 +1.41(+1.75%)
Nov 06, 2014 78.88 80.56 78.44 80.55 283,450 +1.23(+1.55%)
Nov 05, 2014 78.68 80.05 78.06 79.32 205,649 +1.69(+2.18%)
Nov 04, 2014 78.72 78.72 76.81 77.63 230,315 -2.16(-2.71%)
Nov 03, 2014 81.09 82.59 79.61 79.79 188,706 -1.27(-1.57%)
Oct 31, 2014 78.99 81.08 78.14 81.06 257,324 +1.85(+2.34%)
Oct 30, 2014 79.16 79.61 78.35 79.21 98,791 -0.45(-0.56%)
Oct 29, 2014 80.44 81.32 78.88 79.66 195,912 +0.32(+0.40%)
Oct 28, 2014 76.95 79.51 76.54 79.34 143,635 +2.47(+3.21%)
Oct 27, 2014 77.65 79.00 79.00 76.87 196,169 -2.13(-2.70%)
Oct 24, 2014 79.34 79.34 77.85 79.00 189,605 -0.41(-0.52%)
Oct 23, 2014 78.87 80.30 78.58 79.41 87,110 +1.55(+1.99%)
Oct 22, 2014 80.41 80.76 77.80 77.86 197,317 -2.16(-2.70%)
Oct 21, 2014 78.31 80.21 78.31 80.02 193,798 +2.60(+3.36%)
Oct 20, 2014 76.57 76.95 76.19 77.42 149,034 +0.85(+1.11%)
Oct 17, 2014 77.69 78.74 75.81 76.57 135,900 +0.11(+0.14%)
Oct 16, 2014 72.59 77.15 72.41 76.46 175,283 +2.30(+3.10%)
Oct 15, 2014 71.96 74.29 70.11 74.16 204,602 +1.05(+1.44%)
Oct 14, 2014 74.80 75.69 72.78 73.11 283,362 -1.10(-1.48%)
Oct 13, 2014 77.56 78.41 74.18 74.21 259,425 -3.59(-4.61%)
Oct 10, 2014 78.87 79.82 76.97 77.80 313,347 -1.33(-1.68%)
Oct 09, 2014 82.00 82.00 79.09 79.13 306,260 -3.48(-4.21%)
Oct 08, 2014 81.58 82.69 79.89 82.61 271,439 +0.88(+1.08%)
Oct 07, 2014 82.89 83.70 81.72 81.73 206,688 -1.47(-1.77%)
Oct 06, 2014 83.97 84.28 82.54 83.20 255,021 -0.41(-0.49%)
Oct 03, 2014 84.64 84.64 83.05 83.61 165,385 -0.72(-0.85%)
Oct 02, 2014 84.44 84.78 82.21 84.33 292,941 -0.58(-0.68%)
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