Skip to main content

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

106.97 +1.41 (+1.34%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 71.13 71.56 70.87 71.21 218,540 +0.11(+0.15%)
May 28, 2015 71.33 71.34 70.45 71.11 144,316 -0.44(-0.62%)
May 27, 2015 71.74 72.14 71.06 71.55 104,440 -0.13(-0.18%)
May 26, 2015 72.43 72.43 71.38 71.68 119,920 -1.33(-1.82%)
May 22, 2015 72.74 73.01 73.01 73.01 76,025 -0.21(-0.28%)
May 21, 2015 72.46 73.35 72.41 73.22 83,824 +1.00(+1.38%)
May 20, 2015 72.06 72.27 71.65 72.22 53,116 +0.10(+0.13%)
May 19, 2015 72.91 72.91 72.04 72.12 142,947 -1.22(-1.66%)
May 18, 2015 72.66 73.43 72.41 73.34 149,961 +0.45(+0.62%)
May 15, 2015 72.41 73.16 71.89 72.88 86,191 +0.16(+0.23%)
May 14, 2015 73.08 73.54 72.71 72.72 53,025 -0.09(-0.12%)
May 13, 2015 73.96 73.96 72.57 72.81 72,267 -0.58(-0.79%)
May 12, 2015 72.92 73.82 72.80 73.38 124,193 +0.47(+0.65%)
May 11, 2015 74.36 74.76 72.76 72.91 95,688 -1.62(-2.18%)
May 08, 2015 73.98 74.63 72.82 74.53 151,475 +1.13(+1.54%)
May 07, 2015 74.12 74.12 72.86 73.40 256,461 -0.80(-1.08%)
May 06, 2015 75.12 75.51 73.79 74.21 187,489 -0.33(-0.44%)
May 05, 2015 76.73 77.09 74.53 74.53 149,131 -1.58(-2.08%)
May 04, 2015 76.50 76.78 75.48 76.12 355,556 -0.21(-0.28%)
May 01, 2015 76.09 76.51 75.52 76.33 188,272 +0.29(+0.38%)
Apr 30, 2015 76.65 76.89 75.48 76.04 103,755 -0.34(-0.44%)
Apr 29, 2015 75.32 76.57 75.14 76.38 161,627 +0.78(+1.03%)
Apr 28, 2015 75.11 75.82 75.05 75.60 146,851 +0.55(+0.73%)
Apr 27, 2015 75.66 75.77 74.92 75.05 187,864 -0.34(-0.45%)
Apr 24, 2015 75.53 75.75 74.94 75.38 109,464 -0.45(-0.60%)
Apr 23, 2015 75.61 76.49 75.61 75.84 201,618 +0.41(+0.54%)
Apr 22, 2015 75.08 75.79 74.58 75.43 105,827 +0.48(+0.64%)
Apr 21, 2015 76.06 76.13 74.67 74.95 172,070 -1.02(-1.35%)
Apr 20, 2015 75.73 76.73 75.73 75.97 229,533 +0.44(+0.59%)
Apr 17, 2015 76.03 76.03 75.01 75.53 192,277 -0.80(-1.05%)
Apr 16, 2015 76.17 77.01 75.73 76.33 130,191 -0.16(-0.21%)
Apr 15, 2015 75.27 76.66 74.95 76.49 338,316 +1.76(+2.35%)
Apr 14, 2015 73.67 74.82 73.67 74.74 73,935 +1.58(+2.16%)
Apr 13, 2015 74.37 74.48 72.96 73.15 187,825 -0.89(-1.20%)
Apr 10, 2015 74.19 74.27 73.59 74.04 131,562 +0.14(+0.18%)
Apr 09, 2015 72.68 74.05 72.68 73.91 172,745 +1.48(+2.04%)
Apr 08, 2015 73.42 73.79 72.42 72.43 88,310 -0.68(-0.92%)
Apr 07, 2015 73.10 73.77 73.03 73.10 50,310 -0.08(-0.11%)
Apr 06, 2015 72.05 73.53 71.86 73.18 77,374 +1.47(+2.05%)
Apr 02, 2015 71.14 71.71 71.71 71.71 76,232 +0.24(+0.34%)
Apr 01, 2015 71.03 72.17 71.03 71.47 98,871 +0.65(+0.91%)
Mar 31, 2015 70.83 71.58 70.47 70.83 57,015 -0.63(-0.88%)
Mar 30, 2015 70.44 71.58 70.44 71.45 128,404 +1.47(+2.10%)
Mar 27, 2015 70.44 70.44 69.82 69.99 92,345 -0.78(-1.11%)
Mar 26, 2015 71.29 71.78 70.41 70.77 143,851 +0.39(+0.55%)
Mar 25, 2015 69.75 70.92 69.58 70.38 67,067 +1.09(+1.58%)
Mar 24, 2015 69.50 69.60 68.91 69.29 47,317 -0.23(-0.33%)
Mar 23, 2015 70.22 70.91 69.50 69.52 86,560 -0.69(-0.99%)
Mar 20, 2015 70.10 70.73 69.83 70.21 87,670 +0.89(+1.29%)
Mar 19, 2015 69.72 69.92 68.92 69.32 95,147 -1.24(-1.76%)
Mar 18, 2015 67.64 71.06 67.55 70.56 86,197 +2.37(+3.47%)
Mar 17, 2015 67.99 68.62 67.52 68.19 57,962 -0.32(-0.46%)
Mar 16, 2015 67.16 68.56 66.61 68.51 110,644 +0.81(+1.19%)
Mar 13, 2015 66.78 67.70 66.29 67.70 122,840 +0.38(+0.56%)
Mar 12, 2015 67.98 68.25 67.32 67.33 50,216 -0.61(-0.89%)
Mar 11, 2015 67.63 68.18 67.13 67.93 88,561 +0.70(+1.04%)
Mar 10, 2015 67.70 68.33 67.20 67.23 138,058 -1.35(-1.96%)
Mar 09, 2015 69.38 70.13 68.58 68.58 99,648 -0.79(-1.14%)
Mar 06, 2015 70.13 70.65 69.17 69.37 85,622 -1.38(-1.94%)
Mar 05, 2015 71.10 71.10 70.59 70.74 61,181 -0.54(-0.76%)
Mar 04, 2015 71.33 71.45 70.24 71.28 58,377 -0.17(-0.24%)
Mar 03, 2015 70.59 71.95 70.59 71.45 93,481 +0.81(+1.14%)
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.