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 (%)
May 29, 2020 34.35 34.35 33.30 33.76 174,800 -0.61(-1.77%)
May 28, 2020 35.78 35.78 34.14 34.37 255,689 -1.22(-3.43%)
May 27, 2020 35.76 35.76 34.29 35.59 152,670 +0.48(+1.37%)
May 26, 2020 35.61 35.62 35.00 35.11 140,094 +0.76(+2.21%)
May 22, 2020 34.07 34.37 33.50 34.35 81,600 -0.04(-0.12%)
May 21, 2020 35.19 35.20 34.10 34.39 113,164 -0.39(-1.12%)
May 20, 2020 34.47 35.13 34.29 34.78 137,593 +1.31(+3.91%)
May 19, 2020 34.71 34.71 33.43 33.47 160,589 -0.97(-2.82%)
May 18, 2020 33.27 34.60 33.27 34.44 275,082 +3.05(+9.72%)
May 15, 2020 31.21 32.00 30.75 31.39 135,000 +0.23(+0.74%)
May 14, 2020 30.50 31.80 29.50 31.16 241,428 +0.11(+0.35%)
May 13, 2020 32.50 32.50 30.74 31.05 318,731 -1.64(-5.02%)
May 12, 2020 33.99 33.99 32.69 32.69 394,822 -0.60(-1.80%)
May 11, 2020 33.87 34.02 33.21 33.29 501,828 -0.73(-2.16%)
May 08, 2020 33.23 34.05 32.87 34.02 277,900 +1.63(+5.05%)
May 07, 2020 32.16 33.26 32.09 32.39 231,762 +0.87(+2.76%)
May 06, 2020 32.74 32.86 31.40 31.52 472,135 -0.73(-2.26%)
May 05, 2020 34.35 34.43 32.09 32.25 595,971 -0.24(-0.74%)
May 04, 2020 30.58 32.51 30.17 32.49 362,755 +1.54(+4.98%)
May 01, 2020 32.97 32.97 30.68 30.95 620,900 -2.66(-7.91%)
Apr 30, 2020 34.45 34.45 32.61 33.61 398,907 -0.10(-0.30%)
Apr 29, 2020 30.94 33.76 30.94 33.71 468,050 +3.39(+11.18%)
Apr 28, 2020 30.36 30.60 29.47 30.32 343,143 +0.80(+2.71%)
Apr 27, 2020 28.45 29.77 27.67 29.52 334,003 +0.75(+2.61%)
Apr 24, 2020 29.30 29.63 28.11 28.77 244,500 +0.09(+0.30%)
Apr 23, 2020 28.42 29.54 28.23 28.68 424,741 +1.00(+3.63%)
Apr 22, 2020 27.51 28.15 27.22 27.68 341,605 +1.15(+4.33%)
Apr 21, 2020 26.00 26.85 25.66 26.53 339,391 -0.25(-0.93%)
Apr 20, 2020 25.60 27.64 25.22 26.78 428,596 -0.34(-1.25%)
Apr 17, 2020 24.45 27.18 24.45 27.12 491,000 +2.90(+11.97%)
Apr 16, 2020 25.87 25.87 24.21 24.22 318,341 -1.40(-5.46%)
Apr 15, 2020 25.78 25.86 24.64 25.62 313,217 -1.28(-4.76%)
Apr 14, 2020 27.15 27.27 26.48 26.90 315,327 -0.20(-0.74%)
Apr 13, 2020 28.38 28.45 26.70 27.10 223,020 -0.09(-0.33%)
Apr 09, 2020 28.92 29.32 25.91 27.19 486,000 -0.19(-0.69%)
Apr 08, 2020 26.24 27.40 25.83 27.38 245,796 +2.11(+8.35%)
Apr 07, 2020 26.05 27.05 25.18 25.27 287,037 +0.51(+2.06%)
Apr 06, 2020 23.83 24.95 23.58 24.76 361,049 +1.15(+4.87%)
Apr 03, 2020 24.53 24.58 22.81 23.61 532,700 +0.16(+0.68%)
Apr 02, 2020 22.39 25.47 22.34 23.45 393,954 +1.94(+9.02%)
Apr 01, 2020 22.10 22.15 21.09 21.51 254,225 -1.33(-5.82%)
Mar 31, 2020 23.27 23.59 22.34 22.84 261,157 +0.62(+2.79%)
Mar 30, 2020 21.86 22.39 20.87 22.22 470,128 -0.05(-0.22%)
Mar 27, 2020 23.16 23.16 21.99 22.27 195,000 -1.55(-6.51%)
Mar 26, 2020 23.12 24.57 22.76 23.82 259,791 +1.04(+4.57%)
Mar 25, 2020 22.60 24.03 21.01 22.78 517,652 +0.38(+1.70%)
Mar 24, 2020 21.28 22.40 20.77 22.40 398,700 +2.84(+14.52%)
Mar 23, 2020 21.46 21.46 19.26 19.56 304,475 -1.64(-7.74%)
Mar 20, 2020 21.17 22.20 20.46 21.20 273,500 +0.56(+2.71%)
Mar 19, 2020 19.27 20.69 18.51 20.64 289,175 +1.52(+7.95%)
Mar 18, 2020 20.00 20.00 17.63 19.12 182,930 -1.64(-7.90%)
Mar 17, 2020 21.69 22.29 20.69 20.76 131,674 -0.76(-3.53%)
Mar 16, 2020 22.58 24.41 21.34 21.52 224,212 -3.20(-12.94%)
Mar 13, 2020 24.04 24.79 21.58 24.72 229,800 +2.67(+12.11%)
Mar 12, 2020 23.88 24.00 21.66 22.05 238,402 -3.51(-13.73%)
Mar 11, 2020 26.79 27.21 24.85 25.56 339,225 -2.45(-8.75%)
Mar 10, 2020 28.52 28.69 25.58 28.01 500,532 +1.80(+6.87%)
Mar 09, 2020 30.13 33.64 26.16 26.21 347,741 -9.17(-25.92%)
Mar 06, 2020 36.89 37.14 34.74 35.38 313,400 -2.96(-7.72%)
Mar 05, 2020 39.00 39.25 37.85 38.34 146,207 -1.65(-4.13%)
Mar 04, 2020 40.41 40.41 39.06 39.99 187,505 +0.46(+1.16%)
Mar 03, 2020 40.88 41.50 38.98 39.53 174,009 -1.10(-2.71%)
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.