Canada markets closed

iShares U.S. Oil & Gas Exploration & Production ETF (IEO)

Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
103.45+0.37 (+0.36%)
At close: 04:00PM EDT
102.80 -0.65 (-0.63%)
After hours: 07:50PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024103.69103.79102.33103.45103.45115,479
May 02, 2024102.99103.86102.48103.08103.08140,500
May 01, 2024104.02104.40101.58102.48102.48263,400
Apr 30, 2024108.47108.47104.33104.34104.34188,800
Apr 29, 2024108.12109.20108.12109.00109.00122,600
Apr 26, 2024108.07108.75107.46108.44108.44180,500
Apr 25, 2024108.08109.18107.34108.88108.88109,100
Apr 24, 2024107.65108.48107.06108.35108.3582,700
Apr 23, 2024106.95108.35106.27108.12108.12130,600
Apr 22, 2024106.20108.26105.26107.48107.48288,400
Apr 19, 2024105.49107.35105.45106.61106.61124,900
Apr 18, 2024107.11107.22105.21105.57105.57161,800
Apr 17, 2024107.04108.19106.14106.65106.65227,500
Apr 16, 2024107.99108.27106.28107.44107.44255,200
Apr 15, 2024110.22110.58108.06108.27108.27313,100
Apr 12, 2024111.76112.72109.09109.60109.60220,400
Apr 11, 2024111.31111.57109.56111.05111.05302,700
Apr 10, 2024110.31111.73110.11111.28111.28274,900
Apr 09, 2024111.50111.98110.08110.94110.94326,100
Apr 08, 2024112.23112.24110.97111.24111.24183,800
Apr 05, 2024111.51112.33110.61111.94111.94375,900
Apr 04, 2024110.97111.62110.43110.85110.85557,200
Apr 03, 2024110.00111.06109.75110.96110.96350,300
Apr 02, 2024108.41109.56107.77109.56109.56298,300
Apr 01, 2024107.56108.12106.20107.88107.88165,000
Mar 28, 2024106.21107.13105.65106.97106.97373,400
Mar 27, 2024104.30105.56104.05105.56105.5663,300
Mar 26, 2024105.71105.86104.35104.42104.4298,500
Mar 25, 2024104.54105.87104.54105.35105.3589,800
Mar 22, 2024104.60104.85104.01104.24104.2442,400
Mar 21, 2024104.09104.68103.88104.60104.6091,000
Mar 21, 20240.594 Dividend
Mar 20, 2024103.41104.78103.04104.58103.9969,500
Mar 19, 2024102.59104.05102.59103.97103.38103,500
Mar 18, 2024102.91103.15101.93102.66102.0885,400
Mar 15, 2024102.00103.25101.90102.61102.03127,500
Mar 14, 2024101.88102.34101.18101.90101.32340,600
Mar 13, 202499.82101.7699.82101.18100.61106,200
Mar 12, 202498.8899.3298.2698.8898.3259,900
Mar 11, 202497.7998.8897.0998.8698.3050,300
Mar 08, 202497.6698.3497.5198.0097.4442,300
Mar 07, 202496.8898.2696.8897.6497.0958,000
Mar 06, 202497.4397.5696.3696.7196.16109,500
Mar 05, 202495.9197.3595.9196.5696.01115,500
Mar 04, 202497.1197.3696.1596.1595.6088,100
Mar 01, 202496.1997.4096.1996.9696.4196,700
Feb 29, 202495.0595.9994.8595.6295.08120,200
Feb 28, 202495.4696.0994.3894.8494.30113,100
Feb 27, 202495.6396.2295.0495.4494.90134,600
Feb 26, 202494.9696.1294.3695.6195.07119,200
Feb 23, 202494.4795.3793.8694.9694.4299,700
Feb 22, 202494.9295.9194.2795.5294.9869,500
Feb 21, 202493.5895.8093.5595.4794.93109,900
Feb 20, 202494.1494.1492.7992.8992.3671,200
Feb 16, 202494.2795.0493.8794.2093.6668,400
Feb 15, 202492.0394.7792.0394.3893.84230,700
Feb 14, 202492.2292.8591.1791.9391.41224,800
Feb 13, 202492.4692.6791.1391.7691.24115,900
Feb 12, 202491.8393.2291.8392.8192.2888,200
Feb 09, 202492.9093.3191.5791.7591.2387,400
Feb 08, 202492.1593.2692.1592.9092.3790,200
Feb 07, 202491.6592.2291.0692.0391.51195,700
Feb 06, 202491.2592.4590.8391.3490.82274,900
Feb 05, 202490.6791.3489.6990.8890.36135,900
Feb 02, 202491.6391.9690.4791.0890.56156,700
Feb 01, 202492.5493.0790.7991.7591.23113,900
Jan 31, 202494.0494.2592.0592.0591.53152,100
Jan 30, 202491.5594.0591.3093.9793.44115,400
Jan 29, 202492.0392.0991.0992.0291.50112,400
Jan 26, 202491.5992.3190.6692.3191.79106,000
Jan 25, 202490.4991.6589.8591.6591.13146,700
Jan 24, 202489.1290.0888.9389.8589.34112,600
Jan 23, 202488.2289.2988.1688.6088.1068,500
Jan 22, 202488.1088.8087.4488.4887.98163,800
Jan 19, 202487.7588.1687.2188.1687.6697,900
Jan 18, 202488.1888.1886.8487.7687.26131,100
Jan 17, 202488.0988.8287.7288.0187.51128,700
Jan 16, 202491.2491.4788.9589.0188.50109,200
Jan 12, 202491.7692.3091.0391.5491.02108,300
Jan 11, 202490.6691.0490.0790.3689.85180,500
Jan 10, 202491.5891.5889.8490.2789.7693,700
Jan 09, 202492.8492.8490.9091.4490.9262,100
Jan 08, 202491.7292.6690.5792.6692.13110,300
Jan 05, 202494.0794.2292.7393.4792.94100,000
Jan 04, 202496.1196.6493.2293.3292.7998,800
Jan 03, 202494.1596.0693.8395.7095.16258,400
Jan 02, 202493.6895.0293.6894.1493.6174,500
Dec 29, 202393.7494.1593.0293.1992.6674,900
Dec 28, 202394.8195.0293.5893.5893.0583,000
Dec 27, 202395.5095.9194.8995.1794.6360,500
Dec 26, 202395.1696.0594.8595.6595.1191,900
Dec 22, 202394.8795.1894.1994.3493.80111,800
Dec 21, 202393.7794.2093.0994.2093.6667,600
Dec 20, 202394.7295.6593.5093.5893.05189,600
Dec 20, 20230.968 Dividend
Dec 19, 202394.3395.4393.8295.4393.93162,300
Dec 18, 202394.6095.5294.2494.2792.78101,000
Dec 15, 202393.3593.5092.4693.1791.70135,000
Dec 14, 202392.0193.7591.9693.7092.22223,500
Dec 13, 202389.4590.9189.0790.8089.371,731,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...