Skip to main content

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

97.91 +1.23 (+1.27%)
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 96.84 97.93 96.55 96.68 53,801 +0.01(+0.01%)
Jun 17, 2024 96.48 96.93 95.78 96.67 96,886 +0.26(+0.27%)
Jun 14, 2024 97.50 97.50 96.20 96.41 62,564 -1.07(-1.10%)
Jun 13, 2024 98.35 98.72 96.85 97.48 108,230 -1.11(-1.13%)
Jun 12, 2024 100.97 100.97 98.34 98.59 103,423 -1.37(-1.37%)
Jun 11, 2024 99.48 100.01 98.36 99.96 63,920 -0.31(-0.31%)
Jun 10, 2024 99.19 100.75 98.95 100.27 72,915 +1.55(+1.57%)
Jun 07, 2024 98.82 99.69 98.21 98.72 113,697 -0.50(-0.50%)
Jun 06, 2024 98.73 99.31 98.37 99.22 73,701 +0.49(+0.50%)
Jun 05, 2024 98.91 99.10 98.28 98.73 81,890 +0.05(+0.05%)
Jun 04, 2024 98.91 98.95 97.72 98.68 133,920 -1.10(-1.10%)
Jun 03, 2024 102.72 102.72 99.11 99.78 171,156 -2.94(-2.86%)
May 31, 2024 100.65 102.72 100.62 102.72 285,113 +2.40(+2.39%)
May 30, 2024 100.20 101.18 99.95 100.32 104,392 +0.04(+0.04%)
May 29, 2024 102.52 102.52 99.73 100.28 117,176 -2.37(-2.31%)
May 28, 2024 101.72 102.95 101.72 102.65 74,567 +1.45(+1.43%)
May 24, 2024 101.40 102.17 100.95 101.20 49,369 +0.11(+0.11%)
May 23, 2024 102.50 102.94 100.86 101.09 80,898 -0.80(-0.79%)
May 22, 2024 103.02 103.02 101.26 101.89 125,246 -1.53(-1.48%)
May 21, 2024 103.52 104.56 103.38 103.42 81,131 -0.68(-0.65%)
May 20, 2024 104.46 104.54 103.70 104.10 63,887 -0.36(-0.34%)
May 17, 2024 102.97 104.71 102.97 104.46 100,704 +1.67(+1.62%)
May 16, 2024 102.99 103.70 102.55 102.79 77,876 -0.47(-0.46%)
May 15, 2024 103.16 103.43 101.38 103.26 112,912 -0.01(-0.01%)
May 14, 2024 102.88 103.33 102.31 103.27 78,110 +0.05(+0.05%)
May 13, 2024 103.77 104.15 103.08 103.22 77,560 -0.34(-0.33%)
May 10, 2024 105.08 105.76 103.42 103.56 76,673 -1.35(-1.29%)
May 09, 2024 104.29 105.34 104.23 104.91 69,955 +0.85(+0.81%)
May 08, 2024 103.71 104.80 103.50 104.06 76,539 -0.28(-0.27%)
May 07, 2024 104.71 105.25 104.31 104.34 112,622 -0.15(-0.14%)
May 06, 2024 104.14 105.52 103.90 104.49 117,836 +1.04(+1.01%)
May 03, 2024 103.69 103.79 102.33 103.45 115,479 +0.37(+0.36%)
May 02, 2024 102.99 103.86 102.48 103.08 140,499 +0.60(+0.59%)
May 01, 2024 104.02 104.40 101.58 102.48 263,435 -1.86(-1.78%)
Apr 30, 2024 108.47 108.47 104.33 104.34 188,917 -4.66(-4.28%)
Apr 29, 2024 108.12 109.20 108.12 109.00 122,572 +0.56(+0.52%)
Apr 26, 2024 108.07 108.75 107.45 108.44 180,557 -0.44(-0.40%)
Apr 25, 2024 108.08 109.18 107.34 108.88 109,052 +0.53(+0.49%)
Apr 24, 2024 107.65 108.48 107.06 108.35 82,772 +0.23(+0.21%)
Apr 23, 2024 106.95 108.35 106.27 108.12 130,592 +0.64(+0.60%)
Apr 22, 2024 106.20 108.26 105.26 107.48 288,468 +0.87(+0.82%)
Apr 19, 2024 105.49 107.35 105.45 106.61 124,900 +1.04(+0.99%)
Apr 18, 2024 107.11 107.22 105.21 105.57 161,798 -1.08(-1.01%)
Apr 17, 2024 107.04 108.19 106.14 106.65 227,491 -0.79(-0.74%)
Apr 16, 2024 107.99 108.27 106.28 107.44 255,232 -0.83(-0.77%)
Apr 15, 2024 110.22 110.58 108.06 108.27 313,016 -1.33(-1.21%)
Apr 12, 2024 111.76 112.72 109.09 109.60 220,469 -1.45(-1.31%)
Apr 11, 2024 111.31 111.57 109.56 111.05 302,670 -0.23(-0.21%)
Apr 10, 2024 110.31 111.73 110.11 111.28 274,942 +0.34(+0.31%)
Apr 09, 2024 111.50 111.98 110.08 110.94 326,225 -0.30(-0.27%)
Apr 08, 2024 112.23 112.24 110.97 111.24 183,827 -0.70(-0.63%)
Apr 05, 2024 111.51 112.33 110.61 111.94 376,854 +1.09(+0.98%)
Apr 04, 2024 110.97 111.62 110.43 110.85 555,018 -0.11(-0.10%)
Apr 03, 2024 110.00 111.06 109.75 110.96 350,309 +1.40(+1.28%)
Apr 02, 2024 108.41 109.56 107.77 109.56 298,010 +1.68(+1.56%)
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.