Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

108.44 -0.44 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Aug 01, 2023 94.35 95.06 93.69 94.95 112,903 -0.09(-0.09%)
Jul 31, 2023 94.53 95.20 94.53 95.04 68,412 +1.12(+1.19%)
Jul 28, 2023 92.74 93.95 92.47 93.92 52,333 +1.25(+1.35%)
Jul 27, 2023 93.69 94.25 92.40 92.67 100,351 -0.56(-0.60%)
Jul 26, 2023 92.14 93.54 91.90 93.23 51,334 +0.44(+0.47%)
Jul 25, 2023 92.02 93.30 91.47 92.79 203,304 +0.74(+0.80%)
Jul 24, 2023 90.98 92.89 90.98 92.05 109,025 +1.31(+1.44%)
Jul 21, 2023 90.41 90.80 89.77 90.74 53,824 +0.78(+0.87%)
Jul 20, 2023 89.14 90.01 89.11 89.96 69,641 +1.24(+1.40%)
Jul 19, 2023 88.48 89.41 88.28 88.72 83,779 +0.49(+0.56%)
Jul 18, 2023 86.19 88.84 86.19 88.23 88,272 +2.08(+2.41%)
Jul 17, 2023 85.84 86.56 85.79 86.15 68,860 -0.09(-0.10%)
Jul 14, 2023 88.52 88.52 86.07 86.24 84,509 -2.60(-2.93%)
Jul 13, 2023 88.57 89.95 88.29 88.84 58,785 +0.35(+0.40%)
Jul 12, 2023 88.25 89.04 88.11 88.49 171,024 +0.60(+0.68%)
Jul 11, 2023 85.97 87.99 85.95 87.89 69,027 +2.31(+2.70%)
Jul 10, 2023 85.03 85.74 84.88 85.58 45,914 +0.45(+0.53%)
Jul 07, 2023 82.48 86.10 82.48 85.13 57,716 +2.32(+2.80%)
Jul 06, 2023 84.05 84.60 81.95 82.81 75,085 -1.98(-2.34%)
Jul 05, 2023 85.65 85.65 84.51 84.79 63,551 -0.42(-0.49%)
Jul 03, 2023 85.06 85.77 84.98 85.21 32,495 +0.28(+0.33%)
Jun 30, 2023 84.77 85.46 84.08 84.93 40,673 +0.54(+0.64%)
Jun 29, 2023 83.46 84.43 83.38 84.39 39,606 +1.16(+1.39%)
Jun 28, 2023 82.34 83.31 81.59 83.23 55,637 +0.96(+1.17%)
Jun 27, 2023 82.12 82.68 81.55 82.27 69,978 +0.09(+0.11%)
Jun 26, 2023 81.02 82.72 81.02 82.18 46,257 +1.23(+1.52%)
Jun 23, 2023 80.82 81.32 80.42 80.95 56,083 -0.67(-0.82%)
Jun 22, 2023 82.06 82.07 81.10 81.62 86,116 -1.46(-1.76%)
Jun 21, 2023 82.12 83.66 82.12 83.08 78,413 +0.80(+0.97%)
Jun 20, 2023 83.69 83.69 81.66 82.28 83,901 -2.01(-2.38%)
Jun 16, 2023 83.93 84.66 83.62 84.29 85,792 +0.61(+0.72%)
Jun 15, 2023 82.48 83.69 151,423 +2.02(+2.47%)
May 08, 2023 82.99 83.35 81.65 81.67 85,777 +0.27(+0.33%)
May 05, 2023 81.15 82.34 80.86 81.40 93,207 +2.52(+3.19%)
May 04, 2023 79.98 80.82 78.70 78.88 216,448 -1.03(-1.29%)
May 03, 2023 80.42 81.29 79.66 79.91 251,246 -1.88(-2.30%)
May 02, 2023 84.44 84.44 80.63 81.79 223,481 -3.72(-4.35%)
May 01, 2023 84.96 86.08 84.63 85.51 81,431 -0.32(-0.37%)
Apr 28, 2023 83.97 86.47 83.86 85.83 73,843 +1.76(+2.09%)
Apr 27, 2023 84.04 84.62 83.00 84.07 113,797 +0.04(+0.05%)
Apr 26, 2023 84.62 85.27 83.41 84.03 144,514 -0.97(-1.14%)
Apr 25, 2023 86.37 86.37 84.63 85.00 68,329 -2.18(-2.50%)
Apr 24, 2023 85.47 87.50 85.47 87.18 49,163 +1.31(+1.53%)
Apr 21, 2023 87.08 87.08 85.40 85.87 49,708 -0.90(-1.04%)
Apr 20, 2023 86.63 86.88 85.78 86.77 102,856 -0.95(-1.08%)
Apr 19, 2023 87.26 87.73 86.49 87.72 80,645 -0.68(-0.77%)
Apr 18, 2023 88.65 88.73 87.77 88.40 146,472 -0.29(-0.33%)
Apr 17, 2023 90.04 90.15 88.60 88.69 52,200 -1.62(-1.79%)
Apr 14, 2023 90.46 90.98 89.78 90.31 110,227 +0.16(+0.18%)
Apr 13, 2023 89.68 90.63 89.40 90.15 69,194 +0.54(+0.60%)
Apr 12, 2023 90.56 90.65 89.59 89.61 126,832 -0.40(-0.44%)
Apr 11, 2023 89.62 90.40 88.97 90.01 94,005 +0.93(+1.04%)
Apr 10, 2023 88.03 90.20 88.03 89.08 92,684 +1.35(+1.54%)
Apr 06, 2023 89.03 89.03 87.58 87.73 89,393 -1.33(-1.49%)
Apr 05, 2023 87.57 89.06 86.95 89.06 100,208 +1.66(+1.90%)
Apr 04, 2023 90.22 90.22 86.32 87.40 324,119 -2.46(-2.74%)
Apr 03, 2023 89.47 90.56 88.55 89.86 348,395 +4.05(+4.72%)
Mar 31, 2023 85.25 85.93 85.11 85.81 130,620 +0.87(+1.02%)
Mar 30, 2023 85.64 85.80 84.44 84.94 483,713 -0.07(-0.08%)
Mar 29, 2023 84.77 85.08 84.18 85.01 89,915 +1.31(+1.57%)
Mar 28, 2023 82.12 84.30 82.12 83.70 184,725 +1.31(+1.59%)
Mar 27, 2023 81.40 82.91 80.60 82.39 230,523 +1.91(+2.37%)
Mar 24, 2023 78.51 80.80 78.16 80.48 258,823 +0.30(+0.37%)
Mar 23, 2023 81.50 82.69 79.44 80.18 1,737,075 -1.97(-2.40%)
Mar 22, 2023 84.08 84.50 82.15 82.15 150,038 -1.71(-2.04%)
Mar 21, 2023 82.95 84.22 82.63 83.86 73,178 +2.56(+3.15%)
Mar 20, 2023 79.45 81.99 79.45 81.30 162,073 +1.79(+2.25%)
Mar 17, 2023 80.31 81.16 78.67 79.51 158,513 -1.60(-1.97%)
Mar 16, 2023 77.88 81.20 77.25 81.11 316,953 +1.86(+2.35%)
Mar 15, 2023 81.33 81.44 77.78 79.25 326,511 -5.06(-6.00%)
Mar 14, 2023 83.70 86.53 82.82 84.31 137,191 +0.69(+0.83%)
Mar 13, 2023 83.71 85.64 82.23 83.62 146,759 -2.53(-2.94%)
Mar 10, 2023 87.39 88.75 85.92 86.15 74,523 -1.47(-1.68%)
Mar 09, 2023 89.29 90.80 87.44 87.62 82,743 -1.31(-1.47%)
Mar 08, 2023 89.40 90.78 87.99 88.93 95,605 -1.09(-1.21%)
Mar 07, 2023 91.11 91.15 89.63 90.02 128,710 -1.50(-1.64%)
Mar 06, 2023 92.00 92.00 90.64 91.52 66,794 -1.07(-1.16%)
Mar 03, 2023 89.96 92.98 89.88 92.59 84,537 +1.42(+1.56%)
Mar 02, 2023 89.68 91.63 89.34 91.17 85,576 +1.19(+1.32%)
Mar 01, 2023 87.53 90.23 87.17 89.98 95,256 +2.66(+3.05%)
Feb 28, 2023 89.84 89.84 87.32 87.32 115,804 -1.74(-1.95%)
Feb 27, 2023 88.92 89.37 88.00 89.06 119,209 +0.45(+0.51%)
Feb 24, 2023 87.27 88.80 86.50 88.61 192,486 +0.05(+0.06%)
Feb 23, 2023 88.06 89.03 87.20 88.56 112,660 +1.85(+2.13%)
Feb 22, 2023 86.80 87.64 85.70 86.71 204,662 -0.06(-0.07%)
Feb 21, 2023 86.53 87.24 86.37 86.77 148,279 -0.20(-0.23%)
Feb 17, 2023 89.25 89.35 86.44 86.97 142,656 -3.75(-4.13%)
Feb 16, 2023 91.78 92.67 90.69 90.72 82,730 -1.54(-1.67%)
Feb 15, 2023 93.00 93.00 90.98 92.26 107,287 -2.21(-2.34%)
Feb 14, 2023 93.07 94.80 92.96 94.47 48,449 +0.57(+0.61%)
Feb 13, 2023 94.14 94.45 93.03 93.90 59,545 -0.65(-0.69%)
Feb 10, 2023 91.63 94.67 91.63 94.55 95,354 +4.38(+4.86%)
Feb 09, 2023 90.99 91.30 90.13 90.17 102,386 -0.97(-1.06%)
Feb 08, 2023 92.11 92.36 90.32 91.14 58,341 -0.72(-0.78%)
Feb 07, 2023 88.79 92.00 88.52 91.86 175,276 +3.38(+3.82%)
Feb 06, 2023 89.72 90.53 87.83 88.48 120,557 -1.16(-1.29%)
Feb 03, 2023 90.64 92.10 89.52 89.64 124,133 -0.89(-0.98%)
Feb 02, 2023 92.13 92.13 89.51 90.53 211,574 -2.21(-2.38%)
Feb 01, 2023 95.07 95.07 91.14 92.74 120,057 -2.70(-2.83%)
Jan 31, 2023 94.83 95.83 94.10 95.44 103,020 +0.51(+0.54%)
Jan 30, 2023 96.53 96.64 94.87 94.93 81,225 -2.61(-2.68%)
Jan 27, 2023 98.72 99.76 97.54 97.54 87,066 -1.24(-1.26%)
Jan 26, 2023 97.57 98.83 95.99 98.78 151,674 +2.32(+2.41%)
Jan 25, 2023 96.15 96.46 94.46 96.46 76,533 +0.16(+0.17%)
Jan 24, 2023 97.05 97.05 95.52 96.30 84,085 -0.86(-0.89%)
Jan 23, 2023 96.98 98.11 96.84 97.16 180,456 +0.64(+0.66%)
Jan 20, 2023 95.86 96.83 94.93 96.52 140,797 +1.19(+1.25%)
Jan 19, 2023 93.50 95.60 92.88 95.33 94,759 +1.65(+1.76%)
Jan 18, 2023 95.61 97.39 93.64 93.68 170,773 -1.27(-1.34%)
Jan 17, 2023 95.71 96.42 94.49 94.95 74,799 -0.25(-0.26%)
Jan 13, 2023 94.84 95.45 93.53 95.20 138,438 +0.34(+0.36%)
Jan 12, 2023 93.22 95.63 93.22 94.86 122,357 +2.25(+2.43%)
Jan 11, 2023 92.89 93.43 91.73 92.61 106,044 +0.31(+0.34%)
Jan 10, 2023 92.25 92.59 90.85 92.30 113,483 +0.39(+0.42%)
Jan 09, 2023 93.15 93.66 91.67 91.91 107,755 +0.31(+0.34%)
Jan 06, 2023 91.11 92.71 90.95 91.60 110,290 +1.66(+1.85%)
Jan 05, 2023 88.34 90.34 88.34 89.94 89,965 +1.26(+1.42%)
Jan 04, 2023 86.86 89.25 86.43 88.68 93,837 +0.41(+0.46%)
Jan 03, 2023 92.01 92.53 87.42 88.27 197,765 -4.59(-4.94%)
Dec 30, 2022 91.79 92.94 91.79 92.86 73,034 +0.51(+0.55%)
Dec 29, 2022 90.59 92.72 90.59 92.35 90,572 +1.19(+1.30%)
Dec 28, 2022 94.13 94.13 90.93 91.16 118,078 -3.37(-3.56%)
Dec 27, 2022 94.35 94.79 93.68 94.53 236,034 +0.84(+0.90%)
Dec 23, 2022 91.36 93.69 91.01 93.69 69,219 +3.40(+3.77%)
Dec 22, 2022 93.16 93.16 88.36 90.29 100,966 -2.88(-3.09%)
Dec 21, 2022 92.40 93.29 91.47 93.17 79,053 +2.40(+2.64%)
Dec 20, 2022 89.30 91.34 89.30 90.77 100,979 +1.10(+1.23%)
Dec 19, 2022 90.99 91.44 89.03 89.67 97,264 -0.63(-0.70%)
Dec 16, 2022 89.45 90.57 88.89 90.30 135,137 -1.53(-1.67%)
Dec 15, 2022 90.91 92.00 89.98 91.83 173,364 +0.11(+0.12%)
Dec 14, 2022 93.01 93.48 90.89 91.72 154,336 -0.35(-0.38%)
Dec 13, 2022 92.98 93.22 91.39 92.07 164,903 +0.38(+0.41%)
Dec 12, 2022 89.44 91.92 89.39 91.69 188,610 +2.73(+3.07%)
Dec 09, 2022 90.76 91.75 88.96 88.96 264,294 -2.03(-2.23%)
Dec 08, 2022 94.47 94.98 90.54 90.99 292,939 -1.79(-1.93%)
Dec 07, 2022 93.01 94.29 91.99 92.78 148,730 -0.24(-0.26%)
Dec 06, 2022 94.98 96.33 92.31 93.02 218,088 -2.81(-2.93%)
Dec 05, 2022 100.70 101.08 95.19 95.83 211,278 -3.67(-3.69%)
Dec 02, 2022 99.78 100.72 98.92 99.50 78,210 -0.83(-0.83%)
Dec 01, 2022 102.37 102.47 100.23 100.33 126,756 -0.87(-0.86%)
Nov 30, 2022 102.62 102.71 99.66 101.20 109,574 +0.12(+0.12%)
Nov 29, 2022 100.91 102.06 100.32 101.08 127,137 +1.35(+1.35%)
Nov 28, 2022 99.81 101.32 99.29 99.73 162,951 -3.06(-2.98%)
Nov 25, 2022 103.10 103.93 102.66 102.79 72,786 -0.17(-0.17%)
Nov 23, 2022 102.97 104.00 101.83 102.96 142,014 -1.25(-1.20%)
Nov 22, 2022 101.88 104.46 101.56 104.21 191,220 +3.89(+3.88%)
Nov 21, 2022 99.91 100.97 97.10 100.32 413,452 -1.86(-1.82%)
Nov 18, 2022 101.19 102.51 99.74 102.18 297,478 -1.32(-1.28%)
Nov 17, 2022 101.79 103.50 101.03 103.50 129,526 +0.49(+0.48%)
Nov 16, 2022 104.89 104.89 102.60 103.01 109,984 -2.93(-2.77%)
Nov 15, 2022 104.86 106.06 104.10 105.94 166,931 +1.83(+1.76%)
Nov 14, 2022 104.34 106.36 104.04 104.11 149,104 -0.54(-0.52%)
Nov 11, 2022 103.92 105.17 102.99 104.65 160,611 +2.79(+2.74%)
Nov 10, 2022 100.98 101.92 99.57 101.86 178,579 +2.99(+3.02%)
Nov 09, 2022 103.79 103.79 98.67 98.87 258,679 -6.12(-5.83%)
Nov 08, 2022 105.21 105.43 103.21 104.99 196,107 -0.15(-0.14%)
Nov 07, 2022 103.95 105.61 103.35 105.14 347,109 +2.40(+2.34%)
Nov 04, 2022 104.30 105.56 101.05 102.74 299,871 +0.74(+0.73%)
Nov 03, 2022 99.10 102.83 98.66 102.00 306,889 +2.58(+2.60%)
Nov 02, 2022 101.74 99.12 99.42 264,209 -2.31(-2.27%)
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.