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 (%)
Oct 31, 2023 96.31 96.86 95.10 96.78 160,438 +1.09(+1.14%)
Oct 30, 2023 95.66 96.62 94.67 95.69 129,268 -0.16(-0.17%)
Oct 27, 2023 97.03 97.28 95.03 95.85 149,598 -1.18(-1.22%)
Oct 26, 2023 96.95 97.41 95.52 97.03 148,456 -0.81(-0.83%)
Oct 25, 2023 97.90 98.51 97.21 97.84 97,561 -0.15(-0.15%)
Oct 24, 2023 99.02 99.44 97.97 97.99 150,517 -1.02(-1.03%)
Oct 23, 2023 99.65 100.10 98.51 99.01 153,812 -1.35(-1.35%)
Oct 20, 2023 102.07 102.39 100.30 100.36 144,958 -1.75(-1.71%)
Oct 19, 2023 101.75 102.94 100.90 102.11 171,039 -0.28(-0.27%)
Oct 18, 2023 102.16 102.69 101.64 102.39 162,702 +0.99(+0.98%)
Oct 17, 2023 100.14 101.70 100.14 101.40 84,812 +0.88(+0.88%)
Oct 16, 2023 100.38 100.68 99.33 100.52 158,580 +0.84(+0.84%)
Oct 13, 2023 99.15 100.35 98.75 99.68 201,179 +2.34(+2.40%)
Oct 12, 2023 97.89 98.00 96.81 97.34 139,897 +0.25(+0.26%)
Oct 11, 2023 96.28 97.15 95.37 97.09 212,490 +0.22(+0.23%)
Oct 10, 2023 96.89 97.66 96.14 96.87 159,902 +0.06(+0.06%)
Oct 09, 2023 96.01 97.14 95.16 96.81 165,673 +3.64(+3.91%)
Oct 06, 2023 92.31 94.07 91.56 93.17 160,174 +2.12(+2.33%)
Oct 05, 2023 89.82 91.80 89.82 91.05 167,292 +0.02(+0.02%)
Oct 04, 2023 93.14 93.14 90.06 91.03 578,163 -3.56(-3.76%)
Oct 03, 2023 94.21 94.59 93.29 94.59 121,209 -0.29(-0.31%)
Oct 02, 2023 97.58 97.58 94.16 94.88 175,502 -2.65(-2.72%)
Sep 29, 2023 99.65 99.94 97.26 97.53 113,752 -2.07(-2.08%)
Sep 28, 2023 99.36 100.28 98.91 99.60 96,634 +0.43(+0.43%)
Sep 27, 2023 98.00 99.83 97.61 99.17 132,857 +2.61(+2.70%)
Sep 26, 2023 96.17 97.28 95.92 96.56 93,436 -0.99(-1.01%)
Sep 25, 2023 95.85 97.64 97.21 97.55 161,647 +1.60(+1.67%)
Sep 22, 2023 97.00 97.64 95.83 95.95 134,087 -0.28(-0.29%)
Sep 21, 2023 98.08 98.77 96.02 96.23 144,679 -1.27(-1.30%)
Sep 20, 2023 98.47 99.56 97.49 97.50 226,628 -1.50(-1.52%)
Sep 19, 2023 101.07 101.24 98.47 99.00 169,181 -1.35(-1.35%)
Sep 18, 2023 100.53 101.25 99.88 100.35 236,199 +0.46(+0.46%)
Sep 15, 2023 101.14 101.49 99.71 99.89 319,406 -1.65(-1.62%)
Sep 14, 2023 101.59 102.16 101.35 101.54 642,429 +1.10(+1.10%)
Sep 13, 2023 101.58 101.62 99.81 100.44 619,744 -0.84(-0.83%)
Sep 12, 2023 100.16 101.49 99.92 101.28 338,632 +2.20(+2.22%)
Sep 11, 2023 101.47 101.78 98.72 99.08 124,726 -1.78(-1.76%)
Sep 08, 2023 100.27 101.66 100.27 100.86 149,142 +1.30(+1.31%)
Sep 07, 2023 99.83 100.41 99.35 99.56 126,576 -0.33(-0.33%)
Sep 06, 2023 99.95 100.78 99.15 99.89 240,671 -0.15(-0.15%)
Sep 05, 2023 100.59 101.40 100.01 100.04 509,785 +0.05(+0.05%)
Sep 01, 2023 98.84 100.19 98.84 99.99 89,995 +2.19(+2.24%)
Aug 31, 2023 98.17 98.17 96.96 97.80 48,975 +0.07(+0.07%)
Aug 30, 2023 97.78 97.98 97.40 97.73 89,872 +0.43(+0.44%)
Aug 29, 2023 97.03 97.33 96.19 97.30 132,034 +0.44(+0.45%)
Aug 28, 2023 96.85 97.71 96.40 96.86 125,345 +0.46(+0.48%)
Aug 25, 2023 96.09 96.88 95.08 96.40 105,611 +0.91(+0.95%)
Aug 24, 2023 95.27 96.38 95.15 95.49 91,726 -0.52(-0.54%)
Aug 23, 2023 95.94 96.22 94.69 96.01 79,199 -0.63(-0.65%)
Aug 22, 2023 97.48 97.84 96.64 96.64 66,182 -0.77(-0.79%)
Aug 21, 2023 97.92 98.56 96.61 97.41 113,570 -0.08(-0.08%)
Aug 18, 2023 96.50 97.62 96.24 97.49 143,090 +0.64(+0.66%)
Aug 17, 2023 96.80 97.91 96.65 96.85 122,597 +1.28(+1.34%)
Aug 16, 2023 96.04 97.29 95.47 95.57 98,889 -0.62(-0.64%)
Aug 15, 2023 96.60 96.92 95.66 96.19 155,594 -1.62(-1.66%)
Aug 14, 2023 98.06 98.09 97.05 97.81 80,944 -0.56(-0.57%)
Aug 11, 2023 97.21 98.66 97.19 98.37 148,849 +1.22(+1.26%)
Aug 10, 2023 97.65 98.40 96.54 97.15 244,291 -0.44(-0.45%)
Aug 09, 2023 97.02 98.89 96.83 97.59 175,552 +1.40(+1.46%)
Aug 08, 2023 93.80 96.27 93.20 96.19 85,999 +0.80(+0.84%)
Aug 07, 2023 95.56 95.91 94.90 95.39 51,794 +0.27(+0.28%)
Aug 04, 2023 95.62 96.35 94.94 95.12 124,863 +0.21(+0.22%)
Aug 03, 2023 93.53 95.82 93.14 94.91 128,689 +1.30(+1.39%)
Aug 02, 2023 94.46 94.87 92.85 93.61 99,999 -1.34(-1.41%)
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.