Skip to main content

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

97.65 -0.45 (-0.46%)
Streaming Delayed Price Updated: 2:28 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 97.12 98.16 96.62 98.10 106,797 +1.09(+1.12%)
Nov 08, 2024 96.01 97.13 95.80 97.01 179,541 +1.04(+1.08%)
Nov 07, 2024 96.86 96.86 95.35 95.97 125,353 -0.89(-0.92%)
Nov 06, 2024 95.00 97.67 94.82 96.86 286,114 +4.46(+4.83%)
Nov 05, 2024 92.31 92.88 91.79 92.40 55,312 +0.61(+0.66%)
Nov 04, 2024 91.10 92.43 90.74 91.79 84,605 +1.55(+1.72%)
Nov 01, 2024 92.05 92.18 89.98 90.24 78,853 -1.14(-1.25%)
Oct 31, 2024 91.50 92.22 91.03 91.38 160,211 +0.77(+0.85%)
Oct 30, 2024 90.20 91.08 89.82 90.61 100,857 +0.74(+0.82%)
Oct 29, 2024 91.04 91.15 89.67 89.87 116,004 -1.38(-1.51%)
Oct 28, 2024 89.94 91.36 89.70 91.25 123,507 -1.03(-1.12%)
Oct 25, 2024 92.80 93.11 91.83 92.28 66,084 +0.00(+0.00%)
Oct 24, 2024 92.42 92.64 91.29 92.28 45,715 +0.28(+0.30%)
Oct 23, 2024 92.51 92.71 91.21 92.00 85,644 -0.84(-0.90%)
Oct 22, 2024 93.13 93.45 92.64 92.84 57,651 +0.07(+0.08%)
Oct 21, 2024 93.91 94.23 92.61 92.77 77,277 -0.61(-0.65%)
Oct 18, 2024 93.43 93.65 92.60 93.38 59,138 -0.44(-0.47%)
Oct 17, 2024 92.99 93.83 92.93 93.82 76,870 +0.84(+0.90%)
Oct 16, 2024 92.99 93.39 92.80 92.98 53,860 +0.35(+0.38%)
Oct 15, 2024 93.53 93.83 92.54 92.63 207,197 -3.40(-3.54%)
Oct 14, 2024 96.26 96.60 95.57 96.03 75,515 -1.07(-1.10%)
Oct 11, 2024 96.55 97.72 96.50 97.10 72,506 +0.37(+0.38%)
Oct 10, 2024 96.16 97.10 95.60 96.73 66,672 +1.02(+1.07%)
Oct 09, 2024 94.73 95.98 94.22 95.71 101,427 +0.36(+0.38%)
Oct 08, 2024 97.17 97.20 94.64 95.35 159,583 -3.17(-3.22%)
Oct 07, 2024 98.38 99.06 98.08 98.52 122,188 +0.46(+0.47%)
Oct 04, 2024 98.25 98.54 97.12 98.06 130,305 +0.74(+0.76%)
Oct 03, 2024 94.82 97.39 94.13 97.32 177,279 +2.90(+3.07%)
Oct 02, 2024 94.95 95.04 93.30 94.42 139,676 +0.92(+0.98%)
Oct 01, 2024 90.78 93.79 90.49 93.50 350,978 +2.05(+2.24%)
Sep 30, 2024 91.05 92.04 90.51 91.45 71,261 +0.31(+0.34%)
Sep 27, 2024 89.93 91.34 89.93 91.14 106,962 +1.72(+1.92%)
Sep 26, 2024 89.74 91.19 89.17 89.42 112,900 -1.98(-2.17%)
Sep 25, 2024 93.14 93.48 91.29 91.40 92,740 -2.00(-2.14%)
Sep 24, 2024 95.06 95.29 93.40 93.40 71,347 -0.62(-0.65%)
Sep 23, 2024 93.34 94.82 93.11 94.02 60,402 +0.73(+0.79%)
Sep 20, 2024 93.09 93.76 92.10 93.28 56,256 -0.29(-0.31%)
Sep 19, 2024 93.62 94.47 92.72 93.57 83,080 +1.55(+1.68%)
Sep 18, 2024 91.52 93.25 91.30 92.02 108,149 +0.45(+0.49%)
Sep 17, 2024 89.97 91.66 89.97 91.58 167,095 +1.60(+1.78%)
Sep 16, 2024 89.82 90.36 89.12 89.98 63,274 +0.98(+1.10%)
Sep 13, 2024 88.83 89.75 88.76 89.00 98,515 +0.72(+0.82%)
Sep 12, 2024 88.23 88.83 87.32 88.27 59,009 +0.44(+0.50%)
Sep 11, 2024 88.67 88.67 86.41 87.84 75,255 -0.65(-0.74%)
Sep 10, 2024 89.56 89.56 87.71 88.49 48,986 -0.99(-1.11%)
Sep 09, 2024 90.32 90.35 89.47 89.48 42,040 -0.41(-0.45%)
Sep 06, 2024 91.42 91.99 89.66 89.89 42,917 -1.31(-1.44%)
Sep 05, 2024 92.81 92.81 91.07 91.20 47,614 -0.88(-0.96%)
Sep 04, 2024 93.48 94.33 91.94 92.08 54,369 -1.41(-1.51%)
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.