Skip to main content

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

94.96 -0.56 (-0.59%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 94.47 95.37 93.86 94.96 99,707 -0.56(-0.59%)
Feb 22, 2024 94.92 95.91 94.27 95.52 69,530 +0.05(+0.05%)
Feb 21, 2024 93.58 95.80 93.55 95.47 109,859 +2.58(+2.78%)
Feb 20, 2024 94.14 94.14 92.79 92.89 71,155 -1.31(-1.39%)
Feb 16, 2024 94.27 95.04 93.87 94.20 68,352 -0.18(-0.19%)
Feb 15, 2024 92.03 94.77 92.03 94.38 230,703 +2.45(+2.67%)
Feb 14, 2024 92.22 92.85 91.17 91.93 224,780 +0.17(+0.19%)
Feb 13, 2024 92.46 92.67 91.13 91.76 115,895 -1.05(-1.13%)
Feb 12, 2024 91.83 93.22 91.83 92.81 88,204 +1.06(+1.16%)
Feb 09, 2024 92.90 93.31 91.57 91.75 87,356 -1.15(-1.24%)
Feb 08, 2024 92.15 93.26 92.15 92.90 90,220 +0.87(+0.95%)
Feb 07, 2024 91.65 92.22 91.06 92.03 195,742 +0.69(+0.76%)
Feb 06, 2024 91.25 92.45 90.83 91.34 274,879 +0.46(+0.51%)
Feb 05, 2024 90.67 91.34 89.69 90.88 135,913 -0.20(-0.22%)
Feb 02, 2024 91.63 91.96 90.47 91.08 156,739 -0.67(-0.73%)
Feb 01, 2024 92.54 93.07 90.79 91.75 113,949 -0.30(-0.33%)
Jan 31, 2024 94.04 94.25 92.05 92.05 152,056 -1.92(-2.04%)
Jan 30, 2024 91.55 94.05 91.30 93.97 115,435 +1.95(+2.12%)
Jan 29, 2024 92.03 92.09 91.09 92.02 112,353 -0.29(-0.31%)
Jan 26, 2024 91.59 92.31 90.66 92.31 105,999 +0.66(+0.72%)
Jan 25, 2024 90.49 91.65 89.85 91.65 146,718 +1.80(+2.00%)
Jan 24, 2024 89.12 90.08 88.93 89.85 112,621 +1.25(+1.41%)
Jan 23, 2024 88.22 89.29 88.16 88.60 68,537 +0.12(+0.14%)
Jan 22, 2024 88.10 88.80 87.44 88.48 163,815 +0.32(+0.36%)
Jan 19, 2024 87.75 88.16 87.21 88.16 97,930 +0.40(+0.46%)
Jan 18, 2024 88.18 88.18 86.84 87.76 131,107 -0.25(-0.28%)
Jan 17, 2024 88.09 88.82 87.72 88.01 128,673 -1.00(-1.12%)
Jan 16, 2024 91.24 91.47 88.95 89.01 109,150 -2.53(-2.76%)
Jan 12, 2024 91.76 92.30 91.03 91.54 108,260 +1.18(+1.31%)
Jan 11, 2024 90.66 91.04 90.07 90.36 180,497 +0.09(+0.10%)
Jan 10, 2024 91.58 91.58 89.84 90.27 93,724 -1.17(-1.28%)
Jan 09, 2024 92.84 92.84 90.90 91.44 62,101 -1.22(-1.32%)
Jan 08, 2024 91.72 92.66 90.57 92.66 110,338 -0.81(-0.87%)
Jan 05, 2024 94.07 94.22 92.73 93.47 100,000 +0.15(+0.16%)
Jan 04, 2024 96.11 96.64 93.22 93.32 98,796 -2.38(-2.49%)
Jan 03, 2024 94.15 96.06 93.83 95.70 258,416 +1.56(+1.66%)
Jan 02, 2024 93.68 95.02 93.68 94.14 74,511 +0.95(+1.02%)
Dec 29, 2023 93.74 94.15 93.02 93.19 74,967 -0.39(-0.42%)
Dec 28, 2023 94.81 95.02 93.58 93.58 83,010 -1.59(-1.67%)
Dec 27, 2023 95.50 95.91 94.89 95.17 60,502 -0.48(-0.50%)
Dec 26, 2023 95.16 96.05 94.85 95.65 91,926 +1.31(+1.39%)
Dec 22, 2023 94.87 95.18 94.19 94.34 111,856 +0.14(+0.15%)
Dec 21, 2023 93.77 94.20 93.09 94.20 67,625 +0.62(+0.66%)
Dec 20, 2023 94.72 95.65 93.50 93.58 189,633 -1.85(-1.94%)
Dec 19, 2023 94.33 95.43 93.82 95.43 162,299 +1.16(+1.23%)
Dec 18, 2023 94.60 95.52 94.24 94.27 100,991 +1.10(+1.18%)
Dec 15, 2023 93.35 93.50 92.46 93.17 134,998 -0.53(-0.57%)
Dec 14, 2023 92.01 93.75 91.96 93.70 223,453 +2.90(+3.19%)
Dec 13, 2023 89.45 90.91 89.07 90.80 1,731,817 +1.45(+1.62%)
Dec 12, 2023 89.72 89.90 88.75 89.35 115,431 -1.38(-1.52%)
Dec 11, 2023 90.14 90.97 89.97 90.73 72,885 +0.26(+0.29%)
Dec 08, 2023 90.09 90.79 89.97 90.47 148,064 +0.95(+1.06%)
Dec 07, 2023 90.19 90.69 89.23 89.52 131,917 -0.24(-0.27%)
Dec 06, 2023 91.29 91.79 89.70 89.76 160,699 -2.29(-2.49%)
Dec 05, 2023 93.55 93.92 92.00 92.05 91,405 -1.66(-1.77%)
Dec 04, 2023 93.80 94.37 93.32 93.71 77,012 -0.88(-0.93%)
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.