Skip to main content

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

106.97 +1.41 (+1.34%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 52.33 52.42 50.62 51.89 257,238 -0.43(-0.82%)
May 30, 2012 53.40 53.42 51.97 52.32 195,844 -1.93(-3.56%)
May 29, 2012 53.60 54.68 53.60 54.25 421,291 +1.26(+2.39%)
May 25, 2012 52.84 53.33 52.73 52.98 142,739 +0.18(+0.34%)
May 24, 2012 53.66 53.69 52.11 52.80 468,615 -0.56(-1.05%)
May 23, 2012 52.41 53.43 51.53 53.36 567,366 +0.40(+0.75%)
May 22, 2012 53.66 54.50 52.69 52.96 252,945 -0.53(-1.00%)
May 21, 2012 51.84 53.50 51.84 53.50 226,383 +1.81(+3.50%)
May 18, 2012 52.20 52.89 51.49 51.69 477,430 -0.16(-0.31%)
May 17, 2012 52.75 53.14 51.77 51.85 285,930 -0.82(-1.56%)
May 16, 2012 53.22 54.37 52.62 52.67 197,311 -0.41(-0.78%)
May 15, 2012 54.59 54.73 52.87 53.09 134,894 -1.36(-2.49%)
May 14, 2012 54.91 54.99 54.39 54.44 238,126 -1.17(-2.10%)
May 11, 2012 56.05 56.95 55.51 55.61 187,734 -0.85(-1.51%)
May 10, 2012 56.81 57.46 56.32 56.47 581,532 +0.22(+0.40%)
May 09, 2012 55.48 56.58 54.87 56.24 291,062 -0.23(-0.41%)
May 08, 2012 56.18 56.50 54.87 56.48 501,607 -0.20(-0.35%)
May 07, 2012 56.74 57.19 56.00 56.67 117,057 -0.25(-0.44%)
May 04, 2012 57.63 57.86 56.50 56.93 178,786 -1.39(-2.38%)
May 03, 2012 59.59 59.77 58.12 58.31 202,878 -1.40(-2.35%)
May 02, 2012 60.54 60.54 59.62 59.72 110,344 -1.63(-2.66%)
May 01, 2012 60.69 61.79 60.35 61.35 101,488 +0.91(+1.50%)
Apr 30, 2012 60.09 60.53 59.59 60.44 124,540 +0.37(+0.61%)
Apr 27, 2012 59.75 60.14 59.34 60.07 221,560 +0.34(+0.56%)
Apr 26, 2012 58.21 59.75 58.21 59.73 137,386 +1.03(+1.76%)
Apr 25, 2012 57.99 58.73 57.53 58.70 95,695 +1.40(+2.45%)
Apr 24, 2012 57.15 57.53 56.65 57.30 95,075 +0.32(+0.56%)
Apr 23, 2012 55.95 57.21 55.65 56.98 114,781 +0.04(+0.07%)
Apr 20, 2012 57.91 58.10 56.93 56.94 138,685 -0.44(-0.77%)
Apr 19, 2012 57.22 58.01 57.06 57.38 71,655 +0.22(+0.38%)
Apr 18, 2012 57.67 57.67 56.96 57.17 141,941 -0.74(-1.28%)
Apr 17, 2012 57.64 58.42 57.51 57.91 95,930 +0.95(+1.66%)
Apr 16, 2012 58.37 58.57 56.78 56.96 198,323 -1.05(-1.81%)
Apr 13, 2012 58.89 59.08 57.93 58.01 82,084 -1.08(-1.82%)
Apr 12, 2012 57.56 59.33 57.56 59.09 280,608 +1.59(+2.77%)
Apr 11, 2012 58.78 58.85 57.43 57.50 146,830 -0.59(-1.02%)
Apr 10, 2012 59.31 59.71 57.96 58.09 186,320 -1.40(-2.36%)
Apr 09, 2012 59.37 59.96 59.09 59.49 126,628 -0.99(-1.64%)
Apr 05, 2012 60.55 61.59 60.31 60.48 98,133 -0.43(-0.71%)
Apr 04, 2012 61.19 61.49 60.54 60.91 75,941 -1.07(-1.72%)
Apr 03, 2012 62.17 62.36 61.35 61.98 122,632 -0.54(-0.87%)
Apr 02, 2012 61.54 63.05 61.13 62.53 155,149 +0.92(+1.49%)
Mar 30, 2012 61.50 61.83 60.79 61.61 104,518 +0.52(+0.85%)
Mar 29, 2012 60.96 61.12 60.04 61.09 201,295 -0.33(-0.54%)
Mar 28, 2012 62.32 62.38 60.88 61.42 138,786 -1.26(-2.02%)
Mar 27, 2012 63.45 63.45 62.66 62.68 228,790 -0.66(-1.03%)
Mar 26, 2012 63.45 63.78 62.94 63.34 95,333 +0.43(+0.68%)
Mar 23, 2012 61.98 63.11 61.63 62.91 146,675 +1.01(+1.63%)
Mar 22, 2012 62.92 63.00 61.53 61.90 339,064 -1.89(-2.96%)
Mar 21, 2012 64.43 64.43 63.56 63.79 86,974 -0.53(-0.83%)
Mar 20, 2012 65.31 65.31 64.22 64.32 129,222 -1.70(-2.58%)
Mar 19, 2012 65.45 66.36 65.22 66.02 124,289 +0.51(+0.78%)
Mar 16, 2012 64.66 65.66 64.59 65.51 206,253 +1.03(+1.60%)
Mar 15, 2012 64.14 64.89 63.77 64.48 182,982 +0.37(+0.58%)
Mar 14, 2012 64.75 65.28 63.85 64.11 140,840 -0.72(-1.11%)
Mar 13, 2012 64.34 64.83 63.49 64.83 91,867 +0.82(+1.29%)
Mar 12, 2012 64.88 64.88 63.61 64.00 52,935 -0.94(-1.44%)
Mar 09, 2012 64.95 65.51 64.78 64.94 156,319 +0.24(+0.38%)
Mar 08, 2012 64.16 64.92 63.81 64.70 113,179 +1.01(+1.59%)
Mar 07, 2012 63.05 63.92 62.80 63.69 822,880 +0.78(+1.23%)
Mar 06, 2012 63.13 63.29 62.43 62.91 158,431 -1.37(-2.12%)
Mar 05, 2012 64.57 64.57 63.46 64.28 133,098 -0.41(-0.64%)
Mar 02, 2012 65.79 65.79 64.49 64.69 202,350 -1.24(-1.89%)
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.