Skip to main content

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

93.33 -2.70 (-2.81%)
Streaming Delayed Price Updated: 2:57 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 96.26 96.60 95.57 96.03 75,515 -1.07(-1.10%)
Oct 11, 2024 96.55 97.72 96.50 97.10 72,506 +0.37(+0.38%)
Oct 10, 2024 96.16 97.10 95.60 96.73 66,672 +1.02(+1.07%)
Oct 09, 2024 94.73 95.98 94.22 95.71 101,427 +0.36(+0.38%)
Oct 08, 2024 97.17 97.20 94.64 95.35 159,583 -3.17(-3.22%)
Oct 07, 2024 98.38 99.06 98.08 98.52 122,188 +0.46(+0.47%)
Oct 04, 2024 98.25 98.54 97.12 98.06 130,305 +0.74(+0.76%)
Oct 03, 2024 94.82 97.39 94.13 97.32 177,279 +2.90(+3.07%)
Oct 02, 2024 94.95 95.04 93.30 94.42 139,676 +0.92(+0.98%)
Oct 01, 2024 90.78 93.79 90.49 93.50 350,978 +2.05(+2.24%)
Sep 30, 2024 91.05 92.04 90.51 91.45 71,261 +0.31(+0.34%)
Sep 27, 2024 89.93 91.34 89.93 91.14 106,962 +1.72(+1.92%)
Sep 26, 2024 89.74 91.19 89.17 89.42 112,900 -1.98(-2.17%)
Sep 25, 2024 93.14 93.48 91.29 91.40 92,740 -2.00(-2.14%)
Sep 24, 2024 95.06 95.29 93.40 93.40 71,347 -0.62(-0.65%)
Sep 23, 2024 93.34 94.82 93.11 94.02 60,402 +0.73(+0.79%)
Sep 20, 2024 93.09 93.76 92.10 93.28 56,256 -0.29(-0.31%)
Sep 19, 2024 93.62 94.47 92.72 93.57 83,080 +1.55(+1.68%)
Sep 18, 2024 91.52 93.25 91.30 92.02 108,149 +0.45(+0.49%)
Sep 17, 2024 89.97 91.66 89.97 91.58 167,095 +1.60(+1.78%)
Sep 16, 2024 89.82 90.36 89.12 89.98 63,274 +0.98(+1.10%)
Sep 13, 2024 88.83 89.75 88.76 89.00 98,515 +0.72(+0.82%)
Sep 12, 2024 88.23 88.83 87.32 88.27 59,009 +0.44(+0.50%)
Sep 11, 2024 88.67 88.67 86.41 87.84 75,255 -0.65(-0.74%)
Sep 10, 2024 89.56 89.56 87.71 88.49 48,986 -0.99(-1.11%)
Sep 09, 2024 90.32 90.35 89.47 89.48 42,040 -0.41(-0.45%)
Sep 06, 2024 91.42 91.99 89.66 89.89 42,917 -1.31(-1.44%)
Sep 05, 2024 92.81 92.81 91.07 91.20 47,614 -0.88(-0.96%)
Sep 04, 2024 93.48 94.33 91.94 92.08 54,369 -1.41(-1.51%)
Sep 03, 2024 95.39 95.39 93.37 93.49 69,547 -3.41(-3.52%)
Aug 30, 2024 95.90 97.06 95.54 96.91 43,329 +0.17(+0.17%)
Aug 29, 2024 96.10 97.13 95.22 96.74 20,619 +1.39(+1.46%)
Aug 28, 2024 95.03 95.45 94.57 95.35 47,712 -0.13(-0.14%)
Aug 27, 2024 96.47 96.48 95.37 95.48 33,853 -1.24(-1.28%)
Aug 26, 2024 97.26 98.04 96.34 96.72 38,762 +0.75(+0.79%)
Aug 23, 2024 94.77 96.02 94.76 95.96 41,372 +1.66(+1.76%)
Aug 22, 2024 94.44 94.93 94.12 94.31 32,831 -0.08(-0.08%)
Aug 21, 2024 94.96 95.32 93.99 94.39 60,476 +0.17(+0.18%)
Aug 20, 2024 96.69 96.69 93.99 94.22 142,311 -2.58(-2.67%)
Aug 19, 2024 96.25 97.53 96.25 96.80 105,688 +0.59(+0.61%)
Aug 16, 2024 95.47 96.48 95.47 96.21 54,410 -0.21(-0.22%)
Aug 15, 2024 95.42 96.64 95.41 96.42 72,642 +1.47(+1.55%)
Aug 14, 2024 94.41 95.29 94.29 94.95 40,237 +0.60(+0.63%)
Aug 13, 2024 95.00 95.00 93.89 94.36 72,771 -1.26(-1.32%)
Aug 12, 2024 95.00 95.73 94.93 95.62 44,358 +1.27(+1.35%)
Aug 09, 2024 94.30 94.68 93.40 94.35 42,359 +0.17(+0.18%)
Aug 08, 2024 92.25 94.40 92.25 94.18 60,277 +2.45(+2.67%)
Aug 07, 2024 92.79 93.40 91.71 91.73 72,154 +0.40(+0.43%)
Aug 06, 2024 90.84 92.27 90.52 91.33 233,879 +1.06(+1.18%)
Aug 05, 2024 89.46 91.10 88.30 90.27 122,803 -1.84(-1.99%)
Aug 02, 2024 95.00 95.32 91.20 92.10 169,720 -4.07(-4.23%)
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.