iShares US Oil & Gas Exploration & Production ETF (IEO)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.41 | -3.47852698154 | 98.03 | 98.17 | 93.67 | 96234 | 95.43289606 | SP |
| 4 | 2.78 | 3.02700348432 | 91.84 | 99.42 | 91.31 | 103353 | 95.75087152 | SP |
| 12 | -1.39 | -1.44776585772 | 96.01 | 102.45 | 85.0112 | 97548 | 94.28290633 | SP |
| 26 | -5.99 | -5.95368253653 | 100.61 | 102.45 | 85.0112 | 93852 | 94.07155442 | SP |
| 52 | 0.58 | 0.616758826031 | 94.04 | 112.72 | 85.0112 | 110001 | 98.83431084 | SP |
| 156 | 23.46 | 32.9679595278 | 71.16 | 112.72 | 69.53 | 168344 | 90.70413132 | SP |
| 260 | 45.83 | 93.9331830293 | 48.79 | 112.72 | 17.63 | 186225 | 68.0962852 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738279800 | 94.62 | -0.29 | -0.31 | 95.42 | 95.73 | 94.05 | 54569 |
| 1738193400 | 94.91 | 0.54 | 0.57 | 94.2 | 95.289267 | 93.9253 | 47515 |
| 1738107000 | 94.37 | -0.75 | -0.79 | 95.3 | 95.5981 | 93.67 | 69560 |
| 1738020600 | 95.12 | -1.34 | -1.39 | 95.76 | 96.78 | 94.4 | 130697 |
| 1737761400 | 96.46 | -0.7 | -0.72 | 98.03 | 98.17 | 96.36 | 179024 |
| 1737675000 | 97.16 | 0 | 0.00 | 97.16 | 97.16 | 97.16 | 0 |
| 1737588600 | 97.16 | -0.99 | -1.01 | 97.92 | 98.745 | 97.08 | 57620 |
| 1737502200 | 98.15 | -0.97 | -0.98 | 98.89 | 98.89 | 97.6193 | 185717 |
| 1737156600 | 99.12 | -0.01 | -0.01 | 99 | 99.328 | 98.74 | 105961 |
| 1737070200 | 99.13 | 0.47 | 0.48 | 98.37 | 99.42 | 98.325 | 85585 |
| 1736983800 | 98.66 | 1.6 | 1.65 | 98 | 98.9258 | 97.51 | 54618 |
| 1736897400 | 97.06 | 0.86 | 0.89 | 95.81 | 97.168 | 95.69 | 56521 |
| 1736811000 | 96.2 | 2 | 2.12 | 94.81 | 97.08 | 94.62 | 269169 |
| 1736551800 | 94.2 | 0.81 | 0.87 | 94.74 | 95.9032 | 93.84 | 116753 |
| 1736379000 | 93.39 | 0.63 | 0.68 | 92.52 | 93.39 | 92.21 | 87521 |
| 1736292600 | 92.76 | 1.19 | 1.30 | 92.06 | 93.2107 | 91.69 | 50950 |
| 1736206200 | 91.57 | -0.36 | -0.39 | 92.6 | 93.39 | 91.31 | 117403 |
| 1735947000 | 91.93 | 0.78 | 0.86 | 91.84 | 92.17 | 91.36 | 92828 |
| 1735860600 | 91.15 | 1.52 | 1.70 | 90.64 | 91.55 | 90.48 | 198307 |
| 1735687800 | 89.63 | 1.28 | 1.45 | 88.49 | 89.9596 | 88.28 | 154386 |
| 1735601400 | 88.35 | 0.96 | 1.10 | 87.82 | 89.1 | 87.37 | 136047 |
| 1735342200 | 87.39 | 0.08 | 0.09 | 87.26 | 88.14 | 86.95 | 136391 |
| 1735255800 | 87.31 | -0.16 | -0.18 | 87.28 | 87.6299 | 86.63 | 117308 |
| 1735077840 | 87.47 | 0.99 | 1.14 | 86.82 | 87.525 | 86.09 | 53708 |
| 1734996600 | 86.48 | 0.86 | 1.00 | 85.5 | 86.75 | 85.0112 | 94122 |
| 1734737400 | 85.62 | 0.4 | 0.47 | 85.21 | 86.3228 | 84.78 | 115249 |
| 1734651000 | 85.22 | -0.9 | -1.05 | 87.24 | 87.38 | 85.0931 | 194630 |
| 1734564600 | 86.12 | -2.82 | -3.17 | 88.88 | 89.31 | 86.12 | 116864 |
| 1734478200 | 88.94 | -1.29 | -1.43 | 89.16 | 89.16 | 88 | 80541 |
| 1734391800 | 90.23 | -2.31 | -2.50 | 92.29 | 92.29 | 90.23 | 64890 |
| 1734132600 | 92.54 | -0.42 | -0.45 | 93.02 | 93.07 | 92.23 | 56460 |
| 1734046200 | 92.96 | -1.02 | -1.09 | 94 | 94 | 92.84 | 85171 |
| 1733959800 | 93.98 | 0.69 | 0.74 | 93.54 | 94.18 | 93.21 | 63770 |
| 1733873400 | 93.29 | -0.92 | -0.98 | 94.39 | 94.77 | 93.05 | 62837 |
| 1733787000 | 94.21 | 0.55 | 0.59 | 94.56 | 95.4 | 94.08 | 82790 |
| 1733527800 | 93.66 | -1.7 | -1.78 | 95.17 | 95.17 | 92.99 | 89551 |
| 1733441400 | 95.36 | -0.04 | -0.04 | 95.87 | 96.45 | 95.23 | 66091 |
| 1733355000 | 95.4 | -2.8 | -2.85 | 98.03 | 98.09 | 94.5505 | 98081 |
| 1733268600 | 98.2 | 0.05 | 0.05 | 98.66 | 99.1 | 97.77 | 70441 |
| 1733182200 | 98.15 | -1.29 | -1.30 | 99.6 | 99.6 | 97.15 | 48732 |
| 1732917840 | 99.44 | 0.41 | 0.41 | 99.56 | 99.82 | 99.17 | 18752 |
| 1732750200 | 99.03 | 0.1 | 0.10 | 99.05 | 100.16 | 99.01 | 40438 |
| 1732663800 | 98.93 | -0.24 | -0.24 | 99.39 | 99.45 | 98.41 | 78274 |
| 1732577400 | 99.17 | -2.66 | -2.61 | 102.23 | 102.45 | 99.01 | 124703 |
| 1732318200 | 101.83 | 0.96 | 0.95 | 100.95 | 102.11 | 100.58 | 163603 |
| 1732231800 | 100.8726 | 0.51 | 0.51 | 101.11 | 102.0399 | 100.76 | 82009 |
| 1732145400 | 100.36 | 1.28 | 1.29 | 99.39 | 100.4 | 99.29 | 92756 |
| 1732059000 | 99.08 | -0.65 | -0.65 | 99.01 | 100.04 | 98.42 | 121096 |
| 1731972600 | 99.73 | 1.77 | 1.81 | 98.62 | 100.05 | 98.47 | 107881 |
| 1731713400 | 97.96 | -0.68 | -0.69 | 98.47 | 99.64 | 97.69 | 64352 |
| 1731627000 | 98.64 | 0.51 | 0.52 | 98.77 | 99.06 | 97.52 | 51691 |
| 1731540600 | 98.13 | 0.78 | 0.80 | 97.33 | 98.628 | 96.46 | 82359 |
| 1731454200 | 97.35 | -0.75 | -0.76 | 98.13 | 98.64 | 97.26 | 67956 |
| 1731367800 | 98.1 | 1.09 | 1.12 | 97.12 | 98.1639 | 96.62 | 105773 |
| 1731108600 | 97.01 | 1.04 | 1.08 | 96.01 | 97.13 | 95.8 | 178644 |
| 1731022200 | 95.97 | -0.89 | -0.92 | 96.7 | 96.86 | 95.35 | 125363 |
| 1730935800 | 96.86 | 4.46 | 4.83 | 95 | 97.67 | 94.82 | 273653 |
| 1730849400 | 92.4 | 0.61 | 0.66 | 92.31 | 92.88 | 91.79 | 55107 |
| 1730763000 | 91.79 | 1.55 | 1.72 | 91.1 | 92.43 | 90.74 | 84605 |
| 1730500200 | 90.24 | -1.14 | -1.25 | 92.05 | 92.1813 | 89.98 | 77952 |
| 1730413800 | 91.38 | 0.77 | 0.85 | 91.5 | 92.22 | 91.03 | 160173 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
