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 31, 2016 56.06 56.75 55.55 55.80 82,279 -0.04(-0.07%)
May 27, 2016 55.75 55.84 55.84 55.84 90,448 -0.16(-0.28%)
May 26, 2016 56.90 57.01 55.92 56.00 164,057 -0.33(-0.59%)
May 25, 2016 55.63 56.45 55.63 56.33 119,948 +1.07(+1.94%)
May 24, 2016 55.24 55.64 54.61 55.26 85,633 +0.38(+0.70%)
May 23, 2016 54.52 55.13 54.31 54.88 63,918 -0.15(-0.27%)
May 20, 2016 54.74 55.04 54.10 55.03 89,607 +0.54(+0.99%)
May 19, 2016 54.06 54.70 53.15 54.49 131,239 -0.28(-0.52%)
May 18, 2016 55.10 55.74 54.43 54.77 195,785 -0.42(-0.76%)
May 17, 2016 55.35 55.73 54.70 55.20 165,748 +0.36(+0.66%)
May 16, 2016 54.46 55.25 54.46 54.83 135,598 +1.03(+1.92%)
May 13, 2016 54.08 54.81 53.68 53.80 138,098 -0.65(-1.19%)
May 12, 2016 55.18 55.92 53.96 54.45 633,783 -0.11(-0.20%)
May 11, 2016 53.77 55.16 53.26 54.56 167,369 +0.54(+1.00%)
May 10, 2016 52.87 54.03 52.87 54.02 121,309 +1.48(+2.82%)
May 09, 2016 53.12 53.13 51.76 52.53 128,881 -0.93(-1.74%)
May 06, 2016 53.74 54.73 53.28 53.47 113,997 -0.59(-1.09%)
May 05, 2016 54.61 55.25 53.56 54.06 176,512 +0.67(+1.25%)
May 04, 2016 54.97 55.47 53.03 53.39 341,537 -1.35(-2.46%)
May 03, 2016 55.74 55.95 54.47 54.73 208,976 -2.09(-3.68%)
May 02, 2016 56.86 57.14 55.89 56.82 132,470 -0.28(-0.50%)
Apr 29, 2016 57.91 58.40 56.07 57.11 209,623 -0.60(-1.04%)
Apr 28, 2016 58.70 59.55 57.58 57.71 116,745 -1.49(-2.52%)
Apr 27, 2016 58.40 59.48 58.19 59.20 349,571 +1.25(+2.15%)
Apr 26, 2016 56.92 58.00 56.55 57.95 1,141,159 +1.58(+2.80%)
Apr 25, 2016 57.02 57.03 55.92 56.37 226,284 -0.93(-1.63%)
Apr 22, 2016 56.03 57.34 56.03 57.31 113,301 +1.53(+2.75%)
Apr 21, 2016 56.36 56.48 55.42 55.77 68,897 -0.37(-0.66%)
Apr 20, 2016 55.48 56.65 54.80 56.15 250,901 +0.47(+0.85%)
Apr 19, 2016 54.96 56.01 54.66 55.68 161,981 +1.27(+2.33%)
Apr 18, 2016 51.80 54.48 51.49 54.41 291,783 +1.10(+2.06%)
Apr 15, 2016 53.93 53.98 53.23 53.31 106,996 -1.03(-1.90%)
Apr 14, 2016 54.48 54.48 53.86 54.34 93,381 +0.13(+0.24%)
Apr 13, 2016 54.29 54.62 53.47 54.21 167,981 -0.09(-0.16%)
Apr 12, 2016 52.07 54.63 52.01 54.30 224,072 +2.49(+4.81%)
Apr 11, 2016 52.56 52.65 51.81 51.81 47,991 -0.35(-0.68%)
Apr 08, 2016 51.87 52.36 51.64 52.16 85,368 +1.50(+2.97%)
Apr 07, 2016 50.15 50.94 49.94 50.66 68,114 +0.05(+0.10%)
Apr 06, 2016 49.89 50.64 49.32 50.61 186,836 +1.11(+2.24%)
Apr 05, 2016 49.16 49.88 49.03 49.50 661,791 -0.12(-0.24%)
Apr 04, 2016 50.23 50.97 49.57 49.62 142,121 -0.60(-1.19%)
Apr 01, 2016 49.88 50.42 49.59 50.22 92,908 -0.81(-1.60%)
Mar 31, 2016 50.49 51.22 50.29 51.03 121,138 +0.39(+0.78%)
Mar 30, 2016 51.30 51.58 50.25 50.64 116,656 -0.09(-0.17%)
Mar 29, 2016 49.22 50.81 49.22 50.73 100,515 +0.39(+0.78%)
Mar 28, 2016 50.92 50.92 49.73 50.34 74,052 -0.48(-0.95%)
Mar 24, 2016 49.61 50.82 50.82 50.82 174,276 +0.36(+0.72%)
Mar 23, 2016 51.89 52.14 50.39 50.45 147,755 -1.98(-3.77%)
Mar 22, 2016 51.98 52.95 51.98 52.43 133,906 +0.00(+0.00%)
Mar 21, 2016 52.38 53.02 51.83 52.43 91,227 -0.17(-0.32%)
Mar 18, 2016 53.35 53.45 51.93 52.59 154,351 +0.07(+0.13%)
Mar 17, 2016 52.52 53.04 51.86 52.53 143,128 +0.59(+1.13%)
Mar 16, 2016 50.71 52.07 50.58 51.94 203,421 +1.69(+3.37%)
Mar 15, 2016 49.53 50.25 49.06 50.25 124,112 -0.09(-0.18%)
Mar 14, 2016 49.93 50.62 49.61 50.33 129,195 -0.49(-0.96%)
Mar 11, 2016 49.71 50.99 49.71 50.82 162,114 +2.10(+4.32%)
Mar 10, 2016 48.66 48.79 47.60 48.72 185,570 -0.15(-0.30%)
Mar 09, 2016 48.57 49.41 47.58 48.87 185,011 +1.31(+2.76%)
Mar 08, 2016 50.20 50.21 47.52 47.56 164,455 -3.24(-6.38%)
Mar 07, 2016 49.47 50.96 49.24 50.79 530,632 +1.28(+2.59%)
Mar 04, 2016 49.38 49.38 48.06 49.51 233,744 +1.28(+2.66%)
Mar 03, 2016 46.58 48.36 46.52 48.23 172,075 +1.71(+3.68%)
Mar 02, 2016 44.37 46.54 44.35 46.52 179,190 +1.91(+4.28%)
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.