Stock Quote

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

60.14 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 64.51 65.39 63.92 65.17 169,192 +1.25(+1.96%)
Oct 29, 2021 64.58 64.81 63.35 63.92 138,462 -0.81(-1.25%)
Oct 28, 2021 64.17 64.83 63.84 64.73 79,686 +0.30(+0.47%)
Oct 27, 2021 65.97 66.34 64.24 64.43 163,111 -2.21(-3.32%)
Oct 26, 2021 66.84 66.64 92,284 +0.13(+0.20%)
Oct 25, 2021 66.23 67.20 65.96 66.51 673,878 +1.15(+1.76%)
Oct 22, 2021 65.04 65.45 64.15 65.36 59,965 +0.88(+1.36%)
Oct 21, 2021 65.38 65.48 63.98 64.48 126,634 -1.14(-1.74%)
Oct 20, 2021 64.48 65.73 64.16 65.62 75,254 +0.69(+1.06%)
Oct 19, 2021 64.83 65.45 64.27 64.93 360,014 +0.47(+0.73%)
Oct 18, 2021 65.07 65.91 64.05 64.46 216,825 +0.16(+0.25%)
Oct 15, 2021 65.08 65.32 64.28 64.30 83,314 +0.01(+0.02%)
Oct 14, 2021 64.47 64.75 63.71 64.29 156,924 +0.80(+1.26%)
Oct 13, 2021 63.03 63.84 61.99 63.49 128,715 -0.13(-0.20%)
Oct 12, 2021 63.75 64.53 63.18 63.62 127,936 -0.08(-0.13%)
Oct 11, 2021 65.21 65.28 63.60 63.70 263,301 -0.33(-0.52%)
Oct 08, 2021 62.51 64.15 62.51 64.03 149,409 +2.19(+3.54%)
Oct 07, 2021 61.60 62.16 60.85 61.84 80,050 +0.64(+1.05%)
Oct 06, 2021 60.86 61.52 59.83 61.20 162,919 -0.70(-1.13%)
Oct 05, 2021 62.48 63.02 60.87 61.90 223,077 +0.44(+0.72%)
Oct 04, 2021 60.69 62.07 60.45 61.46 185,714 +1.57(+2.62%)
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.