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

70.80 USD +0.04 (+0.06%)
Streaming Delayed Price Updated: 12:29 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 71.59 72.27 69.27 70.76 853,571 +0.82(+1.17%)
Jan 26, 2022 71.78 72.02 69.13 69.94 237,949 -0.20(-0.29%)
Jan 25, 2022 67.00 70.48 65.73 70.14 250,840 +2.76(+4.10%)
Jan 24, 2022 65.31 67.70 63.44 67.38 460,471 +0.61(+0.91%)
Jan 21, 2022 68.08 68.10 66.03 66.77 306,052 -2.13(-3.09%)
Jan 20, 2022 69.93 71.66 68.76 68.90 750,364 -1.70(-2.41%)
Jan 19, 2022 72.00 72.00 69.79 70.60 207,586 -0.73(-1.02%)
Jan 18, 2022 73.05 73.05 70.35 71.33 253,168 -0.48(-0.67%)
Jan 14, 2022 71.81 0 +2.00(+2.86%)
Jan 13, 2022 70.52 71.08 69.50 69.81 152,008 -0.64(-0.91%)
Jan 12, 2022 70.21 70.64 69.49 70.45 150,827 +0.80(+1.15%)
Jan 11, 2022 68.14 69.82 67.18 69.65 197,020 +2.34(+3.48%)
Jan 10, 2022 67.50 67.71 66.17 67.31 239,290 -0.18(-0.27%)
Jan 07, 2022 67.13 67.67 66.51 67.49 170,572 +0.83(+1.25%)
Jan 06, 2022 66.44 66.94 65.53 66.66 195,541 +1.98(+3.06%)
Jan 05, 2022 66.29 66.90 64.59 64.68 162,365 -0.98(-1.49%)
Jan 04, 2022 63.95 65.90 63.78 65.66 209,308 +2.58(+4.09%)
Jan 03, 2022 61.49 63.13 61.39 63.08 361,287 +1.84(+3.00%)
Dec 31, 2021 61.20 61.55 60.94 61.24 39,826 +0.03(+0.05%)
Dec 30, 2021 62.11 62.50 61.16 61.21 82,324 -0.82(-1.32%)
Dec 29, 2021 62.20 62.72 61.76 62.03 46,658 -0.19(-0.31%)
Dec 28, 2021 62.83 63.04 61.90 62.22 69,514 -0.15(-0.24%)
Dec 27, 2021 60.22 62.37 59.67 62.37 35,270 +1.98(+3.28%)
Dec 23, 2021 60.87 61.31 60.38 60.39 36,406 -0.05(-0.08%)
Dec 22, 2021 60.14 60.96 59.39 60.44 45,984 +0.36(+0.60%)
Dec 21, 2021 58.82 60.26 58.80 60.08 50,844 +2.29(+3.96%)
Dec 20, 2021 56.73 57.84 56.00 57.79 92,430 -0.77(-1.31%)
Dec 17, 2021 59.42 59.42 57.95 58.56 63,483 -1.23(-2.06%)
Dec 16, 2021 60.35 61.41 59.66 59.79 148,194 +0.26(+0.44%)
Dec 15, 2021 59.47 59.84 57.84 59.53 57,716 -0.04(-0.07%)
Dec 14, 2021 59.57 60.70 59.40 59.57 88,487 -0.55(-0.91%)
Dec 13, 2021 61.85 61.85 59.92 60.12 76,238 -2.71(-4.31%)
Dec 10, 2021 63.19 63.19 61.40 62.83 41,182 +0.58(+0.93%)
Dec 09, 2021 62.99 62.99 62.06 62.25 171,423 -1.02(-1.61%)
Dec 08, 2021 63.95 63.95 63.15 63.27 118,043 -0.18(-0.28%)
Dec 07, 2021 62.73 64.31 62.73 63.45 59,344 +2.05(+3.34%)
Dec 06, 2021 61.06 62.10 60.11 61.40 129,783 +1.26(+2.10%)
Dec 03, 2021 61.89 62.10 59.59 60.14 67,348 -0.56(-0.92%)
Dec 02, 2021 58.56 61.00 57.83 60.70 103,272 +1.77(+3.00%)
Dec 01, 2021 62.14 62.23 58.92 58.93 132,016 -1.32(-2.19%)
Nov 30, 2021 60.36 61.33 59.63 60.25 126,017 -1.78(-2.87%)
Nov 29, 2021 63.51 63.80 61.52 62.03 114,238 +0.80(+1.31%)
Nov 26, 2021 61.44 61.60 59.53 61.23 173,215 -3.53(-5.45%)
Nov 24, 2021 63.44 65.06 63.18 64.76 103,317 +0.99(+1.55%)
Nov 23, 2021 62.35 64.00 62.23 63.77 75,607 +2.29(+3.72%)
Nov 22, 2021 60.12 62.55 60.12 61.48 116,435 +1.21(+2.01%)
Nov 19, 2021 61.37 61.62 60.06 60.27 290,420 -2.72(-4.32%)
Nov 18, 2021 62.78 63.29 62.95 62.99 85,052 +0.19(+0.30%)
Nov 17, 2021 63.93 64.68 62.50 62.80 111,724 -1.55(-2.41%)
Nov 16, 2021 64.90 64.99 63.91 64.35 358,029 -0.17(-0.26%)
Nov 15, 2021 63.99 65.11 63.36 64.52 76,548 +0.28(+0.44%)
Nov 12, 2021 63.85 64.54 63.70 64.24 74,760 -0.04(-0.06%)
Nov 11, 2021 64.22 64.96 64.22 64.28 54,422 +0.46(+0.72%)
Nov 10, 2021 65.98 63.82 152,701 -2.48(-3.74%)
Nov 09, 2021 66.23 66.45 64.93 66.30 113,071 +0.00(+0.00%)
Nov 08, 2021 66.25 67.05 66.00 66.30 113,949 +0.74(+1.13%)
Nov 05, 2021 65.17 65.85 64.60 65.56 84,714 +1.64(+2.57%)
Nov 04, 2021 65.20 65.59 63.35 63.92 329,523 -0.14(-0.22%)
Nov 03, 2021 63.72 64.98 63.61 64.06 152,290 -0.40(-0.62%)
Nov 02, 2021 65.06 65.67 64.25 64.46 84,302 -0.71(-1.09%)
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.