UK markets open in 7 hours 23 minutes

iShares US Oil & Gas Explor & Prod ETF (IEO)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
104.06-0.28 (-0.27%)
At close: 03:59PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 2024103.71104.80103.59104.06104.0676,539
07 May 2024104.71105.25104.31104.34104.34112,600
06 May 2024104.14105.52103.90104.49104.49117,800
03 May 2024103.69103.79102.33103.45103.45115,400
02 May 2024102.99103.86102.48103.08103.08140,500
01 May 2024104.02104.40101.58102.48102.48263,400
30 Apr 2024108.47108.47104.33104.34104.34188,800
29 Apr 2024108.12109.20108.12109.00109.00122,600
26 Apr 2024108.07108.75107.46108.44108.44180,500
25 Apr 2024108.08109.18107.34108.88108.88109,100
24 Apr 2024107.65108.48107.06108.35108.3582,700
23 Apr 2024106.95108.35106.27108.12108.12130,600
22 Apr 2024106.20108.26105.26107.48107.48288,400
19 Apr 2024105.49107.35105.45106.61106.61124,900
18 Apr 2024107.11107.22105.21105.57105.57161,800
17 Apr 2024107.04108.19106.14106.65106.65227,500
16 Apr 2024107.99108.27106.28107.44107.44255,200
15 Apr 2024110.22110.58108.06108.27108.27313,100
12 Apr 2024111.76112.72109.09109.60109.60220,400
11 Apr 2024111.31111.57109.56111.05111.05302,700
10 Apr 2024110.31111.73110.11111.28111.28274,900
09 Apr 2024111.50111.98110.08110.94110.94326,100
08 Apr 2024112.23112.24110.97111.24111.24183,800
05 Apr 2024111.51112.33110.61111.94111.94375,900
04 Apr 2024110.97111.62110.43110.85110.85557,200
03 Apr 2024110.00111.06109.75110.96110.96350,300
02 Apr 2024108.41109.56107.77109.56109.56298,300
01 Apr 2024107.56108.12106.20107.88107.88165,000
28 Mar 2024106.21107.13105.65106.97106.97373,400
27 Mar 2024104.30105.56104.05105.56105.5663,300
26 Mar 2024105.71105.86104.35104.42104.4298,500
25 Mar 2024104.54105.87104.54105.35105.3589,800
22 Mar 2024104.60104.85104.01104.24104.2442,400
21 Mar 2024104.09104.68103.88104.60104.6091,000
21 Mar 20240.594 Dividend
20 Mar 2024103.41104.78103.04104.58103.9969,500
19 Mar 2024102.59104.05102.59103.97103.38103,500
18 Mar 2024102.91103.15101.93102.66102.0885,400
15 Mar 2024102.00103.25101.90102.61102.03127,500
14 Mar 2024101.88102.34101.18101.90101.32340,600
13 Mar 202499.82101.7699.82101.18100.61106,200
12 Mar 202498.8899.3298.2698.8898.3259,900
11 Mar 202497.7998.8897.0998.8698.3050,300
08 Mar 202497.6698.3497.5198.0097.4442,300
07 Mar 202496.8898.2696.8897.6497.0958,000
06 Mar 202497.4397.5696.3696.7196.16109,500
05 Mar 202495.9197.3595.9196.5696.01115,500
04 Mar 202497.1197.3696.1596.1595.6088,100
01 Mar 202496.1997.4096.1996.9696.4196,700
29 Feb 202495.0595.9994.8595.6295.08120,200
28 Feb 202495.4696.0994.3894.8494.30113,100
27 Feb 202495.6396.2295.0495.4494.90134,600
26 Feb 202494.9696.1294.3695.6195.07119,200
23 Feb 202494.4795.3793.8694.9694.4299,700
22 Feb 202494.9295.9194.2795.5294.9869,500
21 Feb 202493.5895.8093.5595.4794.93109,900
20 Feb 202494.1494.1492.7992.8992.3671,200
16 Feb 202494.2795.0493.8794.2093.6668,400
15 Feb 202492.0394.7792.0394.3893.84230,700
14 Feb 202492.2292.8591.1791.9391.41224,800
13 Feb 202492.4692.6791.1391.7691.24115,900
12 Feb 202491.8393.2291.8392.8192.2888,200
09 Feb 202492.9093.3191.5791.7591.2387,400
08 Feb 202492.1593.2692.1592.9092.3790,200
07 Feb 202491.6592.2291.0692.0391.51195,700
06 Feb 202491.2592.4590.8391.3490.82274,900
05 Feb 202490.6791.3489.6990.8890.36135,900
02 Feb 202491.6391.9690.4791.0890.56156,700
01 Feb 202492.5493.0790.7991.7591.23113,900
31 Jan 202494.0494.2592.0592.0591.53152,100
30 Jan 202491.5594.0591.3093.9793.44115,400
29 Jan 202492.0392.0991.0992.0291.50112,400
26 Jan 202491.5992.3190.6692.3191.79106,000
25 Jan 202490.4991.6589.8591.6591.13146,700
24 Jan 202489.1290.0888.9389.8589.34112,600
23 Jan 202488.2289.2988.1688.6088.1068,500
22 Jan 202488.1088.8087.4488.4887.98163,800
19 Jan 202487.7588.1687.2188.1687.6697,900
18 Jan 202488.1888.1886.8487.7687.26131,100
17 Jan 202488.0988.8287.7288.0187.51128,700
16 Jan 202491.2491.4788.9589.0188.50109,200
12 Jan 202491.7692.3091.0391.5491.02108,300
11 Jan 202490.6691.0490.0790.3689.85180,500
10 Jan 202491.5891.5889.8490.2789.7693,700
09 Jan 202492.8492.8490.9091.4490.9262,100
08 Jan 202491.7292.6690.5792.6692.13110,300
05 Jan 202494.0794.2292.7393.4792.94100,000
04 Jan 202496.1196.6493.2293.3292.7998,800
03 Jan 202494.1596.0693.8395.7095.16258,400
02 Jan 202493.6895.0293.6894.1493.6174,500
29 Dec 202393.7494.1593.0293.1992.6674,900
28 Dec 202394.8195.0293.5893.5893.0583,000
27 Dec 202395.5095.9194.8995.1794.6360,500
26 Dec 202395.1696.0594.8595.6595.1191,900
22 Dec 202394.8795.1894.1994.3493.80111,800
21 Dec 202393.7794.2093.0994.2093.6667,600
20 Dec 202394.7295.6593.5093.5893.05189,600
20 Dec 20230.968 Dividend
19 Dec 202394.3395.4393.8295.4393.93162,300
18 Dec 202394.6095.5294.2494.2792.78101,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...