Skip to main content

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

99.53 -0.24 (-0.24%)
Streaming Delayed Price Updated: 1:16 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 100.50 100.79 99.53 99.77 61,759 -0.96(-0.95%)
Jul 18, 2024 101.27 102.01 100.61 100.73 56,963 -0.43(-0.43%)
Jul 17, 2024 101.08 102.99 100.86 101.16 117,743 +0.23(+0.23%)
Jul 16, 2024 100.37 101.25 99.91 100.93 84,776 +0.04(+0.04%)
Jul 15, 2024 99.84 101.59 99.56 100.89 168,740 +1.54(+1.55%)
Jul 12, 2024 99.64 99.91 98.57 99.35 88,908 +0.12(+0.12%)
Jul 11, 2024 97.71 99.39 97.39 99.23 97,492 +1.57(+1.61%)
Jul 10, 2024 97.25 97.69 96.86 97.66 70,971 +0.54(+0.56%)
Jul 09, 2024 97.27 98.30 96.79 97.12 86,935 -1.00(-1.02%)
Jul 08, 2024 97.96 98.72 97.61 98.12 58,724 -0.30(-0.30%)
Jul 05, 2024 100.46 100.46 98.09 98.42 90,618 -2.19(-2.18%)
Jul 03, 2024 100.17 101.08 99.77 100.61 48,565 +0.57(+0.57%)
Jul 02, 2024 100.73 101.10 99.52 100.04 60,641 +0.22(+0.22%)
Jul 01, 2024 100.30 100.49 98.80 99.82 97,095 +0.30(+0.30%)
Jun 28, 2024 99.77 100.14 99.02 99.52 62,881 +0.44(+0.44%)
Jun 27, 2024 99.69 99.74 98.57 99.08 49,088 -0.03(-0.03%)
Jun 26, 2024 100.11 100.11 98.46 99.11 53,786 -0.98(-0.98%)
Jun 25, 2024 100.07 100.13 98.86 100.09 53,852 +0.10(+0.10%)
Jun 24, 2024 97.61 100.41 97.61 99.99 88,107 +2.61(+2.68%)
Jun 21, 2024 98.06 98.38 97.14 97.38 58,428 -0.57(-0.58%)
Jun 20, 2024 96.80 98.53 96.58 97.95 65,629 +1.27(+1.31%)
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 +0.19(+0.20%)
Jun 10, 2024 98.69 100.24 98.45 99.77 73,284 +1.54(+1.57%)
Jun 07, 2024 98.32 99.19 97.72 98.22 114,272 -0.50(-0.50%)
Jun 06, 2024 98.23 98.81 97.87 98.72 74,074 +0.49(+0.50%)
Jun 05, 2024 98.41 98.60 97.79 98.23 82,304 +0.05(+0.05%)
Jun 04, 2024 98.41 98.45 97.23 98.18 134,597 -1.09(-1.10%)
Jun 03, 2024 102.20 102.20 98.61 99.28 172,022 -2.93(-2.86%)
May 31, 2024 100.14 102.20 100.11 102.20 286,556 +2.39(+2.39%)
May 30, 2024 99.70 100.67 99.45 99.81 104,920 +0.04(+0.04%)
May 29, 2024 102.00 102.00 99.23 99.77 117,769 -2.36(-2.31%)
May 28, 2024 101.21 102.43 101.21 102.13 74,944 +1.44(+1.43%)
May 24, 2024 100.89 101.66 100.44 100.69 49,618 +0.11(+0.11%)
May 23, 2024 101.98 102.42 100.35 100.58 81,307 -0.80(-0.79%)
May 22, 2024 102.50 102.50 100.75 101.38 125,879 -1.52(-1.48%)
May 21, 2024 103.00 104.03 102.86 102.90 81,541 -0.68(-0.65%)
May 20, 2024 103.93 104.01 103.18 103.58 64,210 -0.36(-0.34%)
May 17, 2024 102.45 104.18 102.45 103.93 101,213 +1.66(+1.63%)
May 16, 2024 102.47 103.18 102.03 102.27 78,270 -0.47(-0.46%)
May 15, 2024 102.64 102.91 100.87 102.74 113,483 -0.01(-0.01%)
May 14, 2024 102.36 102.81 101.80 102.75 78,505 +0.05(+0.05%)
May 13, 2024 103.25 103.62 102.56 102.70 77,952 -0.34(-0.33%)
May 10, 2024 104.55 105.23 102.90 103.04 77,061 -1.34(-1.29%)
May 09, 2024 103.77 104.81 103.70 104.38 70,309 +0.84(+0.81%)
May 08, 2024 103.19 104.27 102.98 103.54 76,926 -0.27(-0.26%)
May 07, 2024 104.18 104.72 103.78 103.81 113,192 -0.15(-0.14%)
May 06, 2024 103.62 104.99 103.38 103.96 118,432 +1.03(+1.01%)
May 03, 2024 103.17 103.27 101.81 102.93 116,063 +0.37(+0.36%)
May 02, 2024 102.47 103.34 101.96 102.56 141,210 +0.60(+0.59%)
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.