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

105.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 56.49 57.39 56.49 57.30 145,066 +1.19(+2.12%)
Jun 29, 2021 56.77 57.28 56.09 56.11 93,807 -0.33(-0.58%)
Jun 28, 2021 58.72 58.72 56.27 56.44 270,573 -2.33(-3.96%)
Jun 25, 2021 58.63 58.85 58.15 58.77 72,381 +0.45(+0.77%)
Jun 24, 2021 57.63 58.40 57.41 58.32 78,017 +0.66(+1.14%)
Jun 23, 2021 57.91 58.80 57.66 57.66 95,869 +0.37(+0.65%)
Jun 22, 2021 56.77 57.47 56.22 57.29 48,006 +0.24(+0.42%)
Jun 21, 2021 54.88 57.08 54.88 57.05 118,192 +2.78(+5.12%)
Jun 18, 2021 54.30 55.45 54.20 54.27 238,023 -1.32(-2.37%)
Jun 17, 2021 57.93 58.14 54.84 55.59 152,384 -2.52(-4.34%)
Jun 16, 2021 58.42 58.67 57.39 58.11 83,139 -0.34(-0.58%)
Jun 15, 2021 58.03 58.68 57.65 58.45 65,921 +0.90(+1.56%)
Jun 14, 2021 58.13 58.77 57.30 57.55 64,657 -0.37(-0.64%)
Jun 11, 2021 58.18 58.57 57.81 57.92 65,293 +0.15(+0.26%)
Jun 10, 2021 58.82 58.82 57.06 57.77 96,286 -0.37(-0.64%)
Jun 09, 2021 59.13 59.23 58.09 58.14 110,647 -0.70(-1.19%)
Jun 08, 2021 58.20 58.96 57.16 58.84 121,228 +0.44(+0.75%)
Jun 07, 2021 58.43 58.86 58.26 58.40 155,625 +0.15(+0.26%)
Jun 04, 2021 58.24 58.53 57.28 58.25 162,680 +0.55(+0.95%)
Jun 03, 2021 57.42 58.17 56.89 57.70 93,104 +0.19(+0.33%)
Jun 02, 2021 57.08 57.85 56.07 57.51 151,241 +0.89(+1.57%)
Jun 01, 2021 55.01 56.65 55.01 56.62 132,485 +2.77(+5.14%)
May 28, 2021 54.17 54.17 53.55 53.85 49,683 +0.08(+0.15%)
May 27, 2021 53.54 54.00 53.44 53.77 76,490 +0.46(+0.86%)
May 26, 2021 52.30 53.39 52.30 53.31 102,627 +0.91(+1.74%)
May 25, 2021 53.57 53.60 52.33 52.40 83,339 -1.12(-2.09%)
May 24, 2021 53.65 53.65 52.70 53.52 73,848 +0.48(+0.90%)
May 21, 2021 53.56 54.12 53.03 53.04 95,106 +0.05(+0.09%)
May 20, 2021 52.94 53.14 52.21 52.99 123,435 -0.11(-0.21%)
May 19, 2021 52.99 53.59 52.10 53.10 136,546 -1.20(-2.21%)
May 18, 2021 55.25 55.72 54.24 54.30 161,542 -1.06(-1.91%)
May 17, 2021 53.80 55.36 53.55 55.36 239,075 +1.47(+2.73%)
May 14, 2021 52.26 54.10 52.26 53.89 130,947 +2.27(+4.40%)
May 13, 2021 52.07 53.13 50.88 51.62 178,811 -1.11(-2.11%)
May 12, 2021 53.10 54.58 52.55 52.73 235,034 +0.09(+0.17%)
May 11, 2021 52.12 53.32 51.69 52.64 220,207 -1.05(-1.96%)
May 10, 2021 54.71 55.50 53.69 53.69 158,041 -0.25(-0.46%)
May 07, 2021 52.03 53.96 51.78 53.94 137,937 +1.47(+2.80%)
May 06, 2021 52.51 52.54 51.20 52.47 136,000 +0.01(+0.02%)
May 05, 2021 51.92 52.72 50.78 52.46 279,607 +1.75(+3.45%)
May 04, 2021 50.98 51.30 50.00 50.71 98,389 -0.26(-0.51%)
May 03, 2021 50.08 51.08 50.00 50.97 118,801 +1.53(+3.09%)
Apr 30, 2021 49.70 50.87 49.36 49.44 127,500 -1.17(-2.31%)
Apr 29, 2021 51.26 51.77 50.09 50.61 227,813 +0.28(+0.56%)
Apr 28, 2021 48.61 50.62 48.61 50.33 128,755 +2.03(+4.20%)
Apr 27, 2021 47.75 48.48 47.51 48.30 123,503 +0.84(+1.77%)
Apr 26, 2021 46.75 47.71 46.66 47.46 95,973 +0.65(+1.39%)
Apr 23, 2021 46.22 46.95 45.99 46.81 94,900 +0.61(+1.32%)
Apr 22, 2021 46.85 46.85 45.84 46.20 189,883 -0.45(-0.96%)
Apr 21, 2021 45.32 46.84 45.17 46.65 127,372 +0.74(+1.61%)
Apr 20, 2021 47.34 47.34 45.36 45.91 261,179 -1.83(-3.83%)
Apr 19, 2021 47.71 48.54 47.26 47.74 135,540 -0.03(-0.06%)
Apr 16, 2021 48.89 48.99 47.71 47.77 84,500 -0.73(-1.51%)
Apr 15, 2021 49.19 49.19 48.15 48.50 241,435 -0.45(-0.92%)
Apr 14, 2021 47.67 49.75 47.67 48.95 322,651 +1.88(+3.99%)
Apr 13, 2021 47.23 47.47 46.76 47.07 165,919 -0.02(-0.04%)
Apr 12, 2021 47.99 48.63 47.03 47.09 149,703 -0.66(-1.38%)
Apr 09, 2021 48.23 48.69 47.51 47.75 134,600 -0.41(-0.85%)
Apr 08, 2021 48.64 48.65 47.54 48.16 207,877 -0.88(-1.79%)
Apr 07, 2021 48.88 49.24 48.60 49.04 240,273 +0.16(+0.33%)
Apr 06, 2021 48.84 50.13 48.70 48.88 935,010 +0.19(+0.39%)
Apr 05, 2021 50.40 50.40 48.35 48.69 489,931 -2.00(-3.95%)
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.