Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

106.65 -0.79 (-0.74%)

Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

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

Historical Prices