Skip to main content

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

106.97 +1.41 (+1.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 74.08 75.74 74.08 75.36 204,422 +1.50(+2.03%)
May 29, 2008 75.90 75.90 73.72 73.86 220,981 -2.21(-2.90%)
May 28, 2008 74.46 76.11 73.85 76.07 216,810 +0.57(+0.75%)
May 27, 2008 75.46 75.50 74.50 75.50 127,091 -0.15(-0.20%)
May 26, 2008 77.95 77.95 74.66 75.65 0 +0.00(+0.00%)
May 23, 2008 77.95 77.95 74.66 75.65 211,666 -1.54(-1.99%)
May 22, 2008 78.20 79.03 76.64 77.19 118,821 -0.64(-0.82%)
May 21, 2008 79.55 80.17 77.74 77.83 308,555 -1.54(-1.94%)
May 20, 2008 77.86 79.53 77.58 79.37 378,350 +2.00(+2.59%)
May 19, 2008 77.23 78.48 76.90 77.36 527,731 +0.61(+0.80%)
May 16, 2008 75.22 76.75 75.22 76.75 105,703 +2.12(+2.84%)
May 15, 2008 74.78 75.26 73.19 74.63 346,114 +0.54(+0.73%)
May 14, 2008 75.41 75.51 74.03 74.09 556,088 -1.01(-1.34%)
May 13, 2008 74.33 75.18 73.18 75.10 490,601 +1.52(+2.06%)
May 12, 2008 73.85 73.85 72.74 73.58 94,337 -0.27(-0.36%)
May 09, 2008 74.58 74.65 72.93 73.85 219,694 -0.51(-0.69%)
May 08, 2008 73.78 74.49 73.17 74.36 174,082 +0.86(+1.16%)
May 07, 2008 74.79 75.02 73.40 73.51 682,961 -0.61(-0.82%)
May 06, 2008 71.97 74.28 71.97 74.11 280,265 +2.84(+3.99%)
May 05, 2008 69.64 71.53 69.64 71.27 125,419 +1.72(+2.48%)
May 02, 2008 68.48 69.84 68.48 69.54 443,757 +1.22(+1.78%)
May 01, 2008 69.20 69.39 66.29 68.33 855,433 -1.22(-1.75%)
Apr 30, 2008 69.76 70.54 68.94 69.54 228,706 -0.21(-0.31%)
Apr 29, 2008 71.81 71.81 69.38 69.76 274,797 -2.41(-3.34%)
Apr 28, 2008 73.01 73.18 72.04 72.17 84,651 -0.32(-0.45%)
Apr 25, 2008 70.71 72.57 70.71 72.49 125,847 +2.52(+3.60%)
Apr 24, 2008 71.82 71.90 69.49 69.97 86,561 -1.96(-2.73%)
Apr 23, 2008 73.06 73.83 71.55 71.94 193,499 -1.12(-1.53%)
Apr 22, 2008 72.93 74.09 72.75 73.06 139,538 +0.13(+0.18%)
Apr 21, 2008 72.25 73.04 72.00 72.93 53,697 +0.78(+1.08%)
Apr 18, 2008 71.70 72.21 70.77 72.15 78,523 +0.99(+1.39%)
Apr 17, 2008 71.68 72.42 70.69 71.16 100,364 -0.58(-0.81%)
Apr 16, 2008 69.69 71.74 69.67 71.74 92,949 +2.41(+3.47%)
Apr 15, 2008 69.32 69.59 68.34 69.33 105,274 +0.79(+1.15%)
Apr 14, 2008 67.59 68.91 67.59 68.54 88,298 +1.41(+2.10%)
Apr 11, 2008 67.90 68.16 67.14 67.14 48,649 -1.20(-1.76%)
Apr 10, 2008 68.14 68.51 67.62 68.34 44,251 +0.25(+0.37%)
Apr 09, 2008 68.24 69.06 67.86 68.09 73,235 +0.36(+0.53%)
Apr 08, 2008 66.70 68.12 66.70 67.73 89,582 +0.80(+1.19%)
Apr 07, 2008 66.94 67.96 66.55 66.93 71,076 +0.48(+0.73%)
Apr 04, 2008 65.84 66.99 65.84 66.45 54,612 +1.08(+1.66%)
Apr 03, 2008 65.09 66.17 64.96 65.37 83,146 +0.00(+0.00%)
Apr 02, 2008 64.89 65.97 64.23 65.37 79,328 +0.81(+1.25%)
Apr 01, 2008 62.50 64.56 62.50 64.56 54,496 +0.68(+1.06%)
Mar 31, 2008 63.50 64.35 62.85 63.88 30,328 +0.45(+0.72%)
Mar 28, 2008 63.51 64.56 63.13 63.43 20,822 -0.07(-0.12%)
Mar 27, 2008 64.70 64.90 63.42 63.50 40,905 -0.77(-1.20%)
Mar 26, 2008 62.91 64.50 62.91 64.27 38,639 +1.70(+2.71%)
Mar 25, 2008 61.32 62.86 61.32 62.58 54,612 +1.44(+2.35%)
Mar 24, 2008 59.67 62.05 59.67 61.14 77,228 +1.16(+1.93%)
Mar 21, 2008 59.58 59.98 57.76 59.98 55,308 +0.00(+0.00%)
Mar 20, 2008 59.58 59.98 57.76 59.98 55,308 -0.16(-0.26%)
Mar 19, 2008 63.93 63.93 60.03 60.14 129,780 -3.70(-5.79%)
Mar 18, 2008 62.18 63.84 62.18 63.84 53,606 +2.57(+4.19%)
Mar 17, 2008 64.13 64.13 60.12 61.27 394,154 -3.15(-4.89%)
Mar 14, 2008 66.82 66.82 63.46 64.42 78,852 -1.12(-1.71%)
Mar 13, 2008 64.02 65.82 63.00 65.54 55,584 +1.60(+2.51%)
Mar 12, 2008 65.09 65.20 63.74 63.94 22,935 -1.12(-1.72%)
Mar 11, 2008 62.62 65.22 62.62 65.06 41,445 +2.71(+4.35%)
Mar 10, 2008 63.47 63.64 62.03 62.35 41,221 -0.75(-1.19%)
Mar 07, 2008 62.80 64.17 62.33 63.10 44,683 -0.86(-1.35%)
Mar 06, 2008 65.27 65.57 63.93 63.96 23,205 -1.82(-2.76%)
Mar 05, 2008 64.84 65.77 64.77 65.77 171,393 +1.19(+1.84%)
Mar 04, 2008 65.97 65.98 63.39 64.59 474,722 -1.20(-1.83%)
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.