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

92.74 +0.45 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 36.18 36.54 35.70 36.54 157,811 +0.21(+0.59%)
Oct 30, 2006 36.70 36.70 36.23 36.33 19,873 -0.57(-1.53%)
Oct 27, 2006 37.33 37.57 36.88 36.90 8,890 -0.41(-1.09%)
Oct 26, 2006 38.01 38.01 37.07 37.30 29,287 -0.31(-0.83%)
Oct 25, 2006 36.77 37.66 36.77 37.61 27,195 +0.64(+1.74%)
Oct 24, 2006 36.03 36.97 36.03 36.97 61,712 +0.94(+2.61%)
Oct 23, 2006 35.64 36.14 35.64 36.03 6,406 -0.19(-0.53%)
Oct 20, 2006 36.71 36.71 36.08 36.22 13,859 -0.51(-1.39%)
Oct 19, 2006 36.00 36.74 36.00 36.74 7,583 +0.81(+2.26%)
Oct 18, 2006 36.04 36.44 35.76 35.92 10,328 +0.04(+0.11%)
Oct 17, 2006 36.47 36.47 35.67 35.89 17,781 -0.60(-1.64%)
Oct 16, 2006 35.61 36.50 35.61 36.48 113,749 +1.05(+2.96%)
Oct 13, 2006 35.14 35.65 35.14 35.44 6,798 +0.58(+1.67%)
Oct 12, 2006 34.25 34.91 34.25 34.85 142,905 +0.77(+2.25%)
Oct 11, 2006 34.45 34.52 34.04 34.09 71,126 -0.44(-1.27%)
Oct 10, 2006 34.52 34.70 34.36 34.52 4,576 +0.70(+2.08%)
Oct 09, 2006 34.62 34.65 33.82 33.82 2,484 -0.30(-0.87%)
Oct 06, 2006 34.00 34.12 33.65 34.12 3,137 +0.05(+0.16%)
Oct 05, 2006 34.02 34.27 33.65 34.07 67,726 +0.61(+1.83%)
Oct 04, 2006 32.90 33.45 32.25 33.45 63,281 +0.57(+1.72%)
Oct 03, 2006 33.64 33.64 32.89 32.89 25,364 -1.37(-4.00%)
Oct 02, 2006 34.72 34.96 34.26 34.26 243,711 -0.59(-1.69%)
Sep 29, 2006 34.62 34.96 34.33 34.85 14,774 +0.22(+0.64%)
Sep 28, 2006 34.77 35.11 34.59 34.62 25,103 -0.21(-0.59%)
Sep 27, 2006 34.53 34.83 33.96 34.83 113,618 +0.80(+2.36%)
Sep 26, 2006 33.50 34.08 33.50 34.03 12,028 +0.65(+1.95%)
Sep 25, 2006 32.77 33.39 32.41 33.38 17,781 +0.07(+0.21%)
Sep 22, 2006 33.82 33.87 33.23 33.31 14,251 -0.51(-1.52%)
Sep 21, 2006 33.46 34.14 33.46 33.82 28,764 +0.46(+1.38%)
Sep 20, 2006 34.11 34.11 33.36 33.36 54,913 -0.81(-2.37%)
Sep 19, 2006 35.14 35.14 33.97 34.17 15,297 -0.77(-2.21%)
Sep 18, 2006 34.42 35.12 34.27 34.95 99,759 +0.78(+2.28%)
Sep 15, 2006 34.11 34.36 33.94 34.17 191,282 +0.05(+0.13%)
Sep 14, 2006 35.32 35.41 34.10 34.12 31,379 -1.09(-3.11%)
Sep 13, 2006 34.65 35.38 34.65 35.21 4,576 +0.66(+1.90%)
Sep 12, 2006 34.76 35.04 34.41 34.56 47,722 -0.04(-0.11%)
Sep 11, 2006 35.18 35.18 34.42 34.59 75,571 -1.11(-3.11%)
Sep 08, 2006 36.87 36.87 35.70 35.70 15,428 -1.21(-3.27%)
Sep 07, 2006 36.77 37.05 36.44 36.91 7,844 -0.07(-0.19%)
Sep 06, 2006 37.64 37.68 36.97 36.98 10,459 -1.35(-3.51%)
Sep 05, 2006 38.23 38.36 38.11 38.33 5,360 +0.49(+1.29%)
Sep 01, 2006 37.54 37.91 37.54 37.84 10,328 +0.47(+1.25%)
Aug 31, 2006 37.49 37.60 37.15 37.37 12,028 -0.16(-0.43%)
Aug 30, 2006 37.97 37.99 37.06 37.53 17,781 -0.33(-0.87%)
Aug 29, 2006 37.84 37.93 37.69 37.86 12,159 -0.38(-1.00%)
Aug 28, 2006 38.33 38.59 38.14 38.24 17,912 -0.60(-1.54%)
Aug 25, 2006 38.82 39.17 38.74 38.84 37,655 +0.54(+1.42%)
Aug 24, 2006 37.81 38.30 37.78 38.30 12,159 +0.56(+1.48%)
Aug 23, 2006 38.41 38.41 37.63 37.74 9,152 -0.64(-1.67%)
Aug 22, 2006 38.04 38.39 38.04 38.38 6,668 +0.31(+0.82%)
Aug 21, 2006 38.17 38.20 37.86 38.07 5,491 +0.35(+0.93%)
Aug 18, 2006 37.48 37.72 37.03 37.71 7,321 +0.37(+1.00%)
Aug 17, 2006 37.48 37.54 37.12 37.34 15,689 -0.50(-1.31%)
Aug 16, 2006 38.07 38.47 37.69 37.84 16,081 -0.21(-0.54%)
Aug 15, 2006 37.94 38.05 37.72 38.04 12,420 +0.30(+0.79%)
Aug 14, 2006 38.36 38.36 37.58 37.74 16,997 -0.92(-2.37%)
Aug 11, 2006 38.89 38.89 38.57 38.66 4,706 -0.13(-0.33%)
Aug 10, 2006 39.08 39.09 38.73 38.79 9,805 -0.68(-1.72%)
Aug 09, 2006 39.46 39.99 39.34 39.47 26,018 +0.41(+1.06%)
Aug 08, 2006 39.13 39.57 39.01 39.06 14,643 -0.09(-0.23%)
Aug 07, 2006 39.12 39.53 38.90 39.15 14,382 +0.25(+0.65%)
Aug 04, 2006 39.44 39.44 38.56 38.90 12,290 -0.41(-1.05%)
Aug 03, 2006 39.20 39.70 38.86 39.31 22,357 -0.27(-0.68%)
Aug 02, 2006 40.13 40.48 39.29 39.58 44,192 -0.03(-0.07%)
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.