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 )

107.55 -0.57 (-0.53%)
Streaming Delayed Price Updated: 9:33 AM EDT, Apr 24, 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 (%)
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%)
Nov 01, 2022 102.70 102.70 101.08 101.73 229,462 +1.03(+1.02%)
Oct 31, 2022 98.94 102.15 98.82 100.70 198,057 +0.92(+0.92%)
Oct 28, 2022 101.55 101.84 97.81 99.78 190,214 -0.48(-0.48%)
Oct 27, 2022 101.76 102.66 100.10 100.26 317,345 +0.05(+0.05%)
Oct 26, 2022 99.35 101.11 99.04 100.21 305,047 +1.48(+1.50%)
Oct 25, 2022 98.80 99.15 97.60 98.73 187,250 -0.13(-0.13%)
Oct 24, 2022 98.75 99.81 98.11 98.86 191,074 +0.22(+0.22%)
Oct 21, 2022 97.30 98.69 95.97 98.64 238,051 +2.06(+2.13%)
Oct 20, 2022 97.71 98.85 96.18 96.58 439,780 -0.04(-0.04%)
Oct 19, 2022 94.17 96.95 94.02 96.62 230,224 +2.51(+2.67%)
Oct 18, 2022 94.31 95.27 92.41 94.11 150,745 +0.81(+0.87%)
Oct 17, 2022 93.43 94.91 92.87 93.30 121,104 +1.10(+1.19%)
Oct 14, 2022 95.75 97.01 92.01 92.20 149,892 -4.59(-4.74%)
Oct 13, 2022 91.77 97.25 91.69 96.79 219,738 +3.58(+3.84%)
Oct 12, 2022 91.90 93.95 90.67 93.21 122,057 +1.16(+1.26%)
Oct 11, 2022 90.86 93.72 90.48 92.05 274,712 -0.94(-1.01%)
Oct 10, 2022 95.03 96.26 92.37 92.99 199,593 -1.68(-1.77%)
Oct 07, 2022 94.98 96.90 93.96 94.67 253,146 -0.54(-0.57%)
Oct 06, 2022 93.50 95.66 93.04 95.21 252,129 +1.16(+1.23%)
Oct 05, 2022 93.00 94.87 91.01 94.05 267,865 +1.14(+1.23%)
Oct 04, 2022 90.84 92.92 89.78 92.91 369,600 +4.52(+5.11%)
Oct 03, 2022 86.34 88.97 86.34 88.39 263,494 +5.11(+6.14%)
Sep 30, 2022 82.93 84.46 81.93 83.28 153,775 -0.21(-0.25%)
Sep 29, 2022 83.06 83.61 80.79 83.49 216,237 +0.01(+0.01%)
Sep 28, 2022 79.67 83.77 79.13 83.48 280,207 +4.83(+6.14%)
Sep 27, 2022 78.99 80.31 78.09 78.65 242,792 +1.10(+1.42%)
Sep 26, 2022 79.32 80.63 77.53 77.55 321,906 -3.54(-4.37%)
Sep 23, 2022 84.68 84.68 80.32 81.09 495,274 -7.00(-7.95%)
Sep 22, 2022 90.56 91.00 88.05 88.09 112,150 -0.89(-1.00%)
Sep 21, 2022 92.20 92.63 88.98 88.98 167,146 -1.48(-1.64%)
Sep 20, 2022 90.38 91.00 89.05 90.46 150,350 -0.45(-0.49%)
Sep 19, 2022 88.23 91.19 88.01 90.91 198,286 -0.16(-0.18%)
Sep 16, 2022 92.77 92.77 89.14 91.07 258,855 -2.14(-2.30%)
Sep 15, 2022 94.57 94.60 92.83 93.21 199,801 -2.81(-2.93%)
Sep 14, 2022 93.93 97.07 93.73 96.02 311,998 +3.48(+3.76%)
Sep 13, 2022 93.68 95.07 92.12 92.54 472,114 -2.12(-2.24%)
Sep 12, 2022 94.27 95.47 93.38 94.66 172,354 +1.83(+1.97%)
Sep 09, 2022 92.14 93.37 91.65 92.83 144,572 +2.50(+2.77%)
Sep 08, 2022 89.80 90.90 89.29 90.33 173,511 +0.81(+0.90%)
Sep 07, 2022 88.75 90.16 87.74 89.52 184,822 -1.39(-1.53%)
Sep 06, 2022 93.33 93.33 90.59 90.91 159,421 -1.35(-1.46%)
Sep 02, 2022 92.38 93.12 91.20 92.26 165,556 +2.15(+2.39%)
Sep 01, 2022 91.51 91.51 88.96 90.11 256,281 -2.68(-2.89%)
Aug 31, 2022 90.87 94.10 90.08 92.79 309,287 +0.11(+0.12%)
Aug 30, 2022 94.75 94.77 91.75 92.68 335,911 -3.70(-3.84%)
Aug 29, 2022 94.78 98.01 94.45 96.38 219,220 +1.18(+1.24%)
Aug 26, 2022 96.02 97.22 94.77 95.20 276,484 -0.77(-0.80%)
Aug 25, 2022 95.91 96.29 94.95 95.97 104,680 +0.72(+0.76%)
Aug 24, 2022 94.10 95.38 93.34 95.25 206,400 +1.67(+1.78%)
Aug 23, 2022 92.70 95.41 92.70 93.58 299,546 +2.36(+2.59%)
Aug 22, 2022 90.14 91.73 88.59 91.22 214,726 +0.45(+0.50%)
Aug 19, 2022 90.64 91.50 90.20 90.77 153,011 -0.56(-0.61%)
Aug 18, 2022 89.12 91.41 89.12 91.33 724,735 +3.22(+3.65%)
Aug 17, 2022 86.82 88.87 86.60 88.11 117,746 +1.13(+1.30%)
Aug 16, 2022 87.78 88.62 85.96 86.98 131,840 +0.31(+0.36%)
Aug 15, 2022 85.31 87.15 83.91 86.67 189,868 -1.70(-1.92%)
Aug 12, 2022 86.86 88.40 86.53 88.37 119,269 +0.99(+1.13%)
Aug 11, 2022 85.40 88.00 85.40 87.38 137,528 +3.55(+4.23%)
Aug 10, 2022 82.94 84.21 81.29 83.83 94,311 +0.89(+1.08%)
Aug 09, 2022 82.53 84.17 82.53 82.94 172,193 +1.61(+1.98%)
Aug 08, 2022 81.25 82.27 80.88 81.33 94,538 +0.29(+0.36%)
Aug 05, 2022 77.99 81.83 77.56 81.04 147,344 +2.22(+2.82%)
Aug 04, 2022 81.79 81.79 78.71 78.82 241,910 -3.02(-3.69%)
Aug 03, 2022 84.66 84.91 80.74 81.84 207,672 -2.28(-2.71%)
Aug 02, 2022 84.03 84.93 82.93 84.12 145,321 +0.11(+0.13%)
Aug 01, 2022 84.11 84.68 82.70 84.01 161,784 -2.04(-2.37%)
Jul 29, 2022 85.00 86.31 84.53 86.05 221,150 +2.51(+3.00%)
Jul 28, 2022 84.53 85.11 82.13 83.54 97,332 -0.02(-0.02%)
Jul 27, 2022 81.89 83.92 80.90 83.56 118,883 +2.45(+3.02%)
Jul 26, 2022 83.18 83.26 80.21 81.11 182,267 -0.45(-0.55%)
Jul 25, 2022 78.99 81.60 78.11 81.56 153,271 +3.80(+4.89%)
Jul 22, 2022 79.19 79.98 77.34 77.76 112,237 -1.22(-1.54%)
Jul 21, 2022 78.70 79.03 76.54 78.98 369,655 -1.70(-2.11%)
Jul 20, 2022 78.22 80.98 77.75 80.68 114,071 +1.77(+2.24%)
Jul 19, 2022 76.26 79.09 75.93 78.91 166,893 +2.69(+3.53%)
Jul 18, 2022 76.08 77.51 75.84 76.22 146,756 +1.91(+2.57%)
Jul 15, 2022 74.10 74.50 72.88 74.31 154,202 +1.60(+2.20%)
Jul 14, 2022 71.46 72.74 70.09 72.71 191,251 -1.43(-1.93%)
Jul 13, 2022 73.32 75.63 72.96 74.14 179,582 +0.30(+0.41%)
Jul 12, 2022 73.15 74.49 72.31 73.84 232,387 -1.69(-2.24%)
Jul 11, 2022 75.24 76.51 74.36 75.53 170,825 -0.83(-1.09%)
Jul 08, 2022 77.37 77.67 75.04 76.36 201,207 -0.05(-0.07%)
Jul 07, 2022 74.58 77.13 74.58 76.41 353,690 +3.63(+4.99%)
Jul 06, 2022 73.66 75.00 70.39 72.78 696,269 -1.78(-2.39%)
Jul 05, 2022 76.73 77.15 72.88 74.56 577,195 -4.18(-5.31%)
Jul 01, 2022 78.80 79.11 76.04 78.74 776,582 +0.89(+1.14%)
Jun 30, 2022 78.44 80.21 77.19 77.85 339,434 -2.25(-2.81%)
Jun 29, 2022 85.05 85.54 79.85 80.10 384,132 -3.70(-4.42%)
Jun 28, 2022 83.78 84.89 82.14 83.80 527,639 +2.54(+3.13%)
Jun 27, 2022 79.26 81.80 79.11 81.26 222,494 +2.96(+3.78%)
Jun 24, 2022 78.06 80.15 77.02 78.30 300,138 +1.44(+1.87%)
Jun 23, 2022 81.13 81.46 75.83 76.86 847,648 -3.70(-4.59%)
Jun 22, 2022 80.61 82.49 79.62 80.56 621,053 -4.30(-5.07%)
Jun 21, 2022 82.76 85.41 82.76 84.86 840,890 +4.03(+4.99%)
Jun 17, 2022 86.04 86.65 79.53 80.83 922,052 -5.84(-6.74%)
Jun 16, 2022 90.16 90.92 85.98 86.67 454,139 -6.16(-6.64%)
Jun 15, 2022 94.70 95.26 91.00 92.83 256,806 -1.87(-1.97%)
Jun 14, 2022 97.32 98.24 93.11 94.70 511,003 -0.21(-0.22%)
Jun 13, 2022 97.00 97.13 92.64 94.91 486,891 -5.62(-5.59%)
Jun 10, 2022 101.16 102.37 99.00 100.53 360,991 -1.59(-1.56%)
Jun 09, 2022 103.74 104.09 102.03 102.12 308,568 -2.45(-2.34%)
Jun 08, 2022 106.09 106.12 103.98 104.57 262,942 -0.83(-0.79%)
Jun 07, 2022 101.41 105.40 101.24 105.40 466,674 +3.61(+3.55%)
Jun 06, 2022 102.01 102.20 100.60 101.79 232,204 +0.65(+0.64%)
Jun 03, 2022 99.80 101.45 99.67 101.14 253,343 +1.35(+1.35%)
Jun 02, 2022 99.30 100.61 98.35 99.79 380,133 -0.11(-0.11%)
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.