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, 2007 54.55 54.85 54.14 54.18 109,225 -0.22(-0.41%)
May 30, 2007 53.02 54.43 53.02 54.41 23,528 +1.10(+2.07%)
May 29, 2007 53.41 53.57 53.00 53.30 31,083 -0.23(-0.43%)
May 25, 2007 53.43 53.55 53.19 53.53 70,586 +0.84(+1.60%)
May 24, 2007 53.83 54.20 52.59 52.69 32,918 -0.98(-1.83%)
May 23, 2007 54.32 54.53 53.67 53.67 77,278 -0.19(-0.34%)
May 22, 2007 54.38 54.66 53.86 53.86 55,044 -0.35(-0.65%)
May 21, 2007 53.91 54.62 53.84 54.21 93,467 +0.71(+1.33%)
May 18, 2007 53.15 53.57 53.04 53.50 58,929 +0.82(+1.55%)
May 17, 2007 52.02 53.05 51.59 52.68 69,830 +0.88(+1.70%)
May 16, 2007 51.84 51.90 51.11 51.80 101,346 +0.14(+0.27%)
May 15, 2007 52.15 52.26 51.66 51.66 48,568 -0.35(-0.68%)
May 14, 2007 52.02 52.33 51.88 52.02 24,176 +0.16(+0.30%)
May 11, 2007 51.33 51.89 51.30 51.86 6,907 +1.12(+2.21%)
May 10, 2007 51.85 51.87 50.65 50.74 31,299 -0.88(-1.71%)
May 09, 2007 51.64 51.74 51.13 51.62 36,588 -0.26(-0.50%)
May 08, 2007 51.75 51.93 51.18 51.88 25,255 -0.13(-0.25%)
May 07, 2007 51.98 52.06 51.83 52.01 11,332 -0.20(-0.39%)
May 04, 2007 52.39 52.65 51.95 52.21 54,612 +0.12(+0.23%)
May 03, 2007 51.70 52.34 51.60 52.09 35,185 +0.23(+0.45%)
May 02, 2007 51.38 52.00 51.38 51.86 11,764 +0.91(+1.78%)
May 01, 2007 51.05 51.05 50.47 50.95 35,401 +0.31(+0.62%)
Apr 30, 2007 51.56 51.79 50.60 50.63 28,601 -0.74(-1.44%)
Apr 27, 2007 51.28 51.62 51.14 51.38 73,068 -0.12(-0.23%)
Apr 26, 2007 51.61 51.65 51.18 51.50 8,634 -0.06(-0.11%)
Apr 25, 2007 51.14 51.97 50.91 51.55 45,870 +1.00(+1.98%)
Apr 24, 2007 50.77 50.81 50.50 50.55 17,700 +0.02(+0.04%)
Apr 23, 2007 49.99 50.71 49.99 50.53 46,086 +0.42(+0.83%)
Apr 20, 2007 49.99 50.12 49.60 50.12 156,067 +0.75(+1.52%)
Apr 19, 2007 49.64 49.68 49.35 49.37 34,537 -0.64(-1.28%)
Apr 18, 2007 50.03 50.24 49.86 50.00 55,152 -0.37(-0.74%)
Apr 17, 2007 51.14 51.18 50.18 50.38 56,015 -0.66(-1.29%)
Apr 16, 2007 51.14 51.17 50.50 51.03 35,077 -0.13(-0.25%)
Apr 13, 2007 51.07 51.16 50.68 51.16 32,594 +0.20(+0.40%)
Apr 12, 2007 50.45 51.09 50.19 50.96 16,837 +0.96(+1.93%)
Apr 11, 2007 50.37 50.50 49.98 50.00 15,649 -0.31(-0.63%)
Apr 10, 2007 49.80 50.35 49.80 50.31 27,953 +0.75(+1.51%)
Apr 09, 2007 49.57 50.00 49.38 49.56 39,070 +0.18(+0.36%)
Apr 05, 2007 49.18 49.49 49.18 49.38 18,887 +0.34(+0.70%)
Apr 04, 2007 48.55 49.19 48.31 49.04 35,940 +0.51(+1.05%)
Apr 03, 2007 48.43 48.85 48.08 48.53 23,636 +0.11(+0.23%)
Apr 02, 2007 48.27 48.64 48.17 48.42 32,918 +0.47(+0.99%)
Mar 30, 2007 48.50 48.58 47.95 47.95 29,464 -0.59(-1.22%)
Mar 29, 2007 48.59 48.59 48.10 48.54 33,998 +0.36(+0.75%)
Mar 28, 2007 48.27 48.54 47.95 48.18 52,130 +0.20(+0.41%)
Mar 27, 2007 47.72 48.07 47.72 47.98 11,656 -0.00(-0.01%)
Mar 26, 2007 47.92 48.04 47.35 47.98 71,126 +0.41(+0.86%)
Mar 23, 2007 47.72 47.75 47.25 47.58 27,738 +0.24(+0.51%)
Mar 22, 2007 47.16 47.59 47.14 47.34 20,830 +0.75(+1.61%)
Mar 21, 2007 46.28 46.87 46.19 46.59 22,881 +0.63(+1.37%)
Mar 20, 2007 45.47 46.09 45.44 45.96 75,767 +0.49(+1.08%)
Mar 19, 2007 45.31 45.63 45.07 45.46 178,516 +0.82(+1.85%)
Mar 16, 2007 45.17 45.31 44.64 44.64 7,770 -0.50(-1.10%)
Mar 15, 2007 45.26 45.32 45.13 45.14 4,101 -0.06(-0.13%)
Mar 14, 2007 44.84 45.20 44.40 45.19 6,259 +0.45(+1.01%)
Mar 13, 2007 45.18 45.83 44.60 44.74 20,290 -0.44(-0.96%)
Mar 12, 2007 44.85 45.32 44.78 45.18 12,951 -0.12(-0.27%)
Mar 09, 2007 45.54 45.62 45.15 45.30 15,110 +0.05(+0.10%)
Mar 08, 2007 45.82 45.82 45.17 45.25 18,240 -0.17(-0.37%)
Mar 07, 2007 44.47 45.98 44.47 45.42 46,841 +0.93(+2.08%)
Mar 06, 2007 44.47 44.67 44.14 44.49 16,945 +0.90(+2.06%)
Mar 05, 2007 43.73 44.29 43.59 43.59 263,026 -0.88(-1.98%)
Mar 02, 2007 45.31 45.31 44.46 44.47 54,936 -0.88(-1.94%)
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.