Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

104.06 -0.28 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 107.56 108.12 106.20 107.88 165,201 +0.91(+0.85%)
Mar 28, 2024 106.21 107.12 107.06 106.97 373,368 +1.41(+1.34%)
Mar 27, 2024 104.30 105.56 104.05 105.56 63,289 +1.14(+1.09%)
Mar 26, 2024 105.71 105.86 104.35 104.42 98,206 -0.93(-0.88%)
Mar 25, 2024 104.54 105.87 104.54 105.35 89,802 +1.11(+1.06%)
Mar 22, 2024 104.59 104.85 104.01 104.24 42,431 -0.36(-0.34%)
Mar 21, 2024 104.09 104.68 103.88 104.60 90,968 +0.02(+0.02%)
Mar 20, 2024 103.41 104.78 103.04 104.58 69,492 +0.61(+0.59%)
Mar 19, 2024 102.59 104.05 102.59 103.97 103,457 +1.31(+1.28%)
Mar 18, 2024 102.91 103.15 101.93 102.66 85,433 +0.05(+0.05%)
Mar 15, 2024 102.00 103.25 101.90 102.61 127,500 +0.71(+0.70%)
Mar 14, 2024 101.88 102.34 101.18 101.90 340,555 +0.72(+0.71%)
Mar 13, 2024 99.82 101.76 99.82 101.18 106,240 +2.30(+2.33%)
Mar 12, 2024 98.88 99.32 98.26 98.88 59,910 +0.02(+0.02%)
Mar 11, 2024 97.79 98.88 97.09 98.86 50,346 +0.86(+0.88%)
Mar 08, 2024 97.66 98.34 97.51 98.00 42,319 +0.36(+0.37%)
Mar 07, 2024 96.88 98.26 96.88 97.64 58,023 +0.93(+0.96%)
Mar 06, 2024 97.43 97.56 96.36 96.71 109,535 +0.15(+0.16%)
Mar 05, 2024 95.91 97.35 95.91 96.56 115,512 +0.41(+0.43%)
Mar 04, 2024 97.11 97.36 96.15 96.15 88,089 -0.81(-0.84%)
Mar 01, 2024 96.19 97.40 96.19 96.96 96,745 +1.34(+1.40%)
Feb 29, 2024 95.05 95.99 94.85 95.62 120,228 +0.78(+0.82%)
Feb 28, 2024 95.46 96.09 94.38 94.84 113,120 -0.60(-0.63%)
Feb 27, 2024 95.63 96.22 95.04 95.44 134,636 -0.17(-0.18%)
Feb 26, 2024 94.96 96.12 94.36 95.61 119,182 +0.65(+0.68%)
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%)
Dec 01, 2023 93.86 95.84 93.65 94.59 69,614 +0.52(+0.55%)
Nov 30, 2023 94.08 95.53 92.87 94.07 111,131 +0.88(+0.94%)
Nov 29, 2023 94.48 94.60 92.97 93.19 177,111 -0.57(-0.61%)
Nov 28, 2023 93.80 94.80 93.69 93.76 117,077 -0.12(-0.13%)
Nov 27, 2023 93.85 93.97 92.97 93.88 94,237 -0.53(-0.56%)
Nov 24, 2023 93.85 95.17 93.85 94.41 37,309 +0.41(+0.44%)
Nov 22, 2023 92.07 94.13 91.21 94.00 191,670 +0.05(+0.05%)
Nov 21, 2023 94.00 94.34 93.35 93.95 259,480 -0.56(-0.59%)
Nov 20, 2023 94.87 95.28 94.50 94.51 112,915 +0.31(+0.33%)
Nov 17, 2023 92.80 94.82 92.80 94.20 99,486 +2.07(+2.25%)
Nov 16, 2023 93.61 93.61 90.88 92.13 202,417 -2.43(-2.57%)
Nov 15, 2023 94.22 95.97 94.22 94.56 70,953 -0.10(-0.11%)
Nov 14, 2023 94.00 95.04 93.89 94.66 150,094 +1.11(+1.19%)
Nov 13, 2023 93.21 93.69 92.86 93.55 101,493 +0.62(+0.67%)
Nov 10, 2023 92.79 93.23 92.03 92.93 125,295 +1.14(+1.24%)
Nov 09, 2023 92.92 93.26 91.74 91.79 107,643 -0.42(-0.46%)
Nov 08, 2023 93.28 93.73 92.11 92.21 237,312 -1.62(-1.73%)
Nov 07, 2023 94.93 94.93 93.29 93.83 218,011 -2.52(-2.62%)
Nov 06, 2023 98.67 98.67 95.83 96.35 144,859 -1.68(-1.71%)
Nov 03, 2023 99.21 99.37 97.62 98.03 156,583 -1.09(-1.10%)
Nov 02, 2023 96.49 99.19 96.06 99.12 87,620 +2.68(+2.78%)
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.