Indicators

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

104.91 +0.85 (+0.81%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	47.61	48.53	47.37	47.61	754,562	-0.50(-1.04%)
May 27, 2010	46.64	48.11	46.64	48.11	1,008,222	+2.50(+5.49%)
May 26, 2010	45.89	46.60	45.43	45.61	1,174,233	+0.25(+0.55%)
May 25, 2010	43.42	45.40	43.32	45.36	1,098,830	+0.32(+0.72%)
May 24, 2010	46.30	46.31	44.83	45.03	1,133,613	-1.28(-2.76%)
May 21, 2010	44.61	46.55	44.08	46.31	1,064,901	+1.08(+2.38%)
May 20, 2010	45.41	46.45	45.20	45.24	1,096,669	-2.39(-5.02%)
May 19, 2010	48.04	48.44	46.59	47.63	1,149,347	-0.76(-1.57%)
May 18, 2010	49.27	49.91	48.17	48.39	1,007,843	-0.19(-0.38%)
May 17, 2010	49.64	49.85	47.56	48.57	830,531	-0.84(-1.71%)
May 14, 2010	49.42	50.13	48.55	49.42	596,483	-1.04(-2.07%)
May 13, 2010	50.62	51.28	50.13	50.46	228,479	-0.27(-0.54%)
May 12, 2010	49.79	50.95	49.65	50.73	617,841	+1.26(+2.54%)
May 11, 2010	50.16	50.37	49.40	49.48	454,678	-0.41(-0.83%)
May 10, 2010	49.44	50.05	49.26	49.89	811,228	+2.33(+4.89%)
May 07, 2010	49.05	49.41	46.84	47.56	938,820	-1.53(-3.12%)
May 06, 2010	49.07	51.09	37.05	49.09	1,906,875	-1.57(-3.11%)
May 05, 2010	51.09	51.93	50.60	50.67	1,591,488	-1.53(-2.93%)
May 04, 2010	52.63	52.63	51.60	52.20	942,069	-1.25(-2.34%)

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.