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

65.36 USD +0.88 (+1.36%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 65.04 65.45 64.15 65.36 59,965 +0.88(+1.36%)
Oct 21, 2021 65.38 65.48 63.98 64.48 126,634 -1.14(-1.74%)
Oct 20, 2021 64.48 65.73 64.16 65.62 75,254 +0.69(+1.06%)
Oct 19, 2021 64.83 65.45 64.27 64.93 360,014 +0.47(+0.73%)
Oct 18, 2021 65.07 65.91 64.05 64.46 216,825 +0.16(+0.25%)
Oct 15, 2021 65.08 65.32 64.28 64.30 83,314 +0.01(+0.02%)
Oct 14, 2021 64.47 64.75 63.71 64.29 156,924 +0.80(+1.26%)
Oct 13, 2021 63.03 63.84 61.99 63.49 128,715 -0.13(-0.20%)
Oct 12, 2021 63.75 64.53 63.18 63.62 127,936 -0.08(-0.13%)
Oct 11, 2021 65.21 65.28 63.60 63.70 263,301 -0.33(-0.52%)
Oct 08, 2021 62.51 64.15 62.51 64.03 149,409 +2.19(+3.54%)
Oct 07, 2021 61.60 62.16 60.85 61.84 80,050 +0.64(+1.05%)
Oct 06, 2021 60.86 61.52 59.83 61.20 162,919 -0.70(-1.13%)
Oct 05, 2021 62.48 63.02 60.87 61.90 223,077 +0.44(+0.72%)
Oct 04, 2021 60.69 62.07 60.45 61.46 185,714 +1.57(+2.62%)
Oct 01, 2021 58.60 59.98 58.48 59.89 332,451 +1.78(+3.06%)
Sep 30, 2021 58.30 59.04 57.68 58.11 125,933 -0.48(-0.82%)
Sep 29, 2021 58.21 58.94 57.58 58.59 72,451 +0.05(+0.09%)
Sep 28, 2021 59.22 59.73 58.42 58.54 158,476 -0.12(-0.20%)
Sep 27, 2021 57.29 58.82 57.27 58.66 128,345 +2.73(+4.88%)
Sep 24, 2021 54.90 56.30 54.90 55.93 119,889 +0.04(+0.07%)
Sep 23, 2021 54.14 56.04 53.83 55.89 67,634 +2.06(+3.83%)
Sep 22, 2021 52.69 54.42 52.59 53.83 35,170 +2.00(+3.86%)
Sep 21, 2021 52.00 52.40 50.91 51.83 73,384 +0.49(+0.95%)
Sep 20, 2021 51.68 52.19 50.53 51.34 75,369 -1.86(-3.50%)
Sep 17, 2021 53.27 53.99 52.98 53.20 106,523 -0.33(-0.62%)
Sep 16, 2021 53.99 53.99 53.05 53.53 58,717 -0.56(-1.04%)
Sep 15, 2021 52.50 54.14 52.24 54.09 99,128 +2.61(+5.07%)
Sep 14, 2021 52.99 53.07 51.21 51.48 122,896 -1.02(-1.94%)
Sep 13, 2021 51.63 52.77 51.39 52.50 87,145 +1.83(+3.61%)
Sep 10, 2021 51.52 51.74 50.60 50.67 142,887 -0.17(-0.33%)
Sep 09, 2021 50.30 51.61 50.23 50.84 72,809 +0.14(+0.28%)
Sep 08, 2021 51.77 51.93 50.66 50.70 66,249 -0.58(-1.13%)
Sep 07, 2021 51.05 52.02 51.04 51.28 76,114 -0.30(-0.58%)
Sep 03, 2021 51.78 52.10 51.25 51.58 50,765 -0.13(-0.25%)
Sep 02, 2021 50.72 52.36 50.72 51.71 144,153 +1.43(+2.84%)
Sep 01, 2021 50.93 51.04 50.01 50.28 241,174 -0.74(-1.45%)
Aug 31, 2021 50.69 51.49 50.56 51.02 311,050 -0.02(-0.04%)
Aug 30, 2021 52.07 52.13 51.03 51.04 290,514 -0.74(-1.43%)
Aug 27, 2021 50.52 52.16 50.25 51.78 596,584 +1.92(+3.85%)
Aug 26, 2021 50.31 50.67 49.67 49.86 2,567,469 -0.86(-1.70%)
Aug 25, 2021 50.06 51.06 49.73 50.72 64,207 +0.80(+1.60%)
Aug 24, 2021 49.50 50.13 49.25 49.92 83,253 +1.05(+2.15%)
Aug 23, 2021 48.05 49.02 48.05 48.87 107,923 +2.02(+4.31%)
Aug 20, 2021 46.17 47.11 46.06 46.85 60,631 +0.25(+0.54%)
Aug 19, 2021 46.87 47.42 45.80 46.60 182,862 -1.30(-2.71%)
Aug 18, 2021 49.16 49.55 47.81 47.90 84,215 -1.06(-2.17%)
Aug 17, 2021 48.88 49.83 48.64 48.96 51,232 -0.38(-0.77%)
Aug 16, 2021 49.78 49.78 49.17 49.34 90,524 -1.33(-2.62%)
Aug 13, 2021 51.74 51.74 50.62 50.67 44,291 -1.10(-2.12%)
Aug 12, 2021 51.75 51.99 51.08 51.77 37,872 +0.06(+0.12%)
Aug 11, 2021 51.29 51.78 50.71 51.71 291,844 +0.31(+0.60%)
Aug 10, 2021 50.81 51.54 50.60 51.40 96,464 +1.12(+2.23%)
Aug 09, 2021 49.96 50.74 49.84 50.28 284,349 -0.84(-1.64%)
Aug 06, 2021 51.22 51.61 50.85 51.12 285,913 +0.40(+0.79%)
Aug 05, 2021 49.82 51.42 49.82 50.72 1,147,882 +1.11(+2.24%)
Aug 04, 2021 50.59 50.95 49.57 49.61 119,927 -1.81(-3.52%)
Aug 03, 2021 49.69 51.60 49.54 51.42 69,266 +1.25(+2.49%)
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.