iShares US Oil & Gas Explor & Prod ETF (IEO)
103.68
-1.23
(-1.17%)
USD |
BATS |
May 10, 16:00
103.68
0.00 (0.00%)
After-Hours: 20:00
IEO Price: 103.68 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 09, 2024 | 104.29 | 105.34 | 104.23 | 104.91 | 69955.00 |
| May 08, 2024 | 103.71 | 104.80 | 103.50 | 104.06 | 76539.00 |
| May 07, 2024 | 104.71 | 105.25 | 104.30 | 104.34 | 112622.0 |
| May 06, 2024 | 104.14 | 105.52 | 103.90 | 104.49 | 117836.0 |
| May 03, 2024 | 103.69 | 103.79 | 102.33 | 103.45 | 115423.0 |
| May 02, 2024 | 102.99 | 103.86 | 102.48 | 103.08 | 140499.0 |
| May 01, 2024 | 104.02 | 104.40 | 101.58 | 102.48 | 263435.0 |
| Apr 30, 2024 | 108.47 | 108.47 | 104.33 | 104.34 | 188917.0 |
| Apr 29, 2024 | 108.12 | 109.20 | 108.12 | 109.00 | 122572.0 |
| Apr 26, 2024 | 108.07 | 108.75 | 107.46 | 108.44 | 180557.0 |
| Apr 25, 2024 | 108.08 | 109.18 | 107.34 | 108.88 | 109053.0 |
| Apr 24, 2024 | 107.65 | 108.48 | 107.06 | 108.35 | 82772.00 |
| Apr 23, 2024 | 106.95 | 108.35 | 106.27 | 108.12 | 130592.0 |
| Apr 22, 2024 | 106.20 | 108.26 | 105.26 | 107.48 | 288451.0 |
| Apr 19, 2024 | 105.49 | 107.35 | 105.45 | 106.61 | 124900.0 |
| Apr 18, 2024 | 107.11 | 107.22 | 105.21 | 105.57 | 161798.0 |
| Apr 17, 2024 | 107.04 | 108.19 | 106.14 | 106.65 | 227492.0 |
| Apr 16, 2024 | 107.99 | 108.27 | 106.28 | 107.44 | 255232.0 |
| Apr 15, 2024 | 110.22 | 110.58 | 108.06 | 108.27 | 313093.0 |
| Apr 12, 2024 | 111.76 | 112.72 | 109.09 | 109.60 | 220469.0 |
| Apr 11, 2024 | 111.31 | 111.57 | 109.56 | 111.05 | 302753.0 |
| Apr 10, 2024 | 110.31 | 111.73 | 110.11 | 111.28 | 275105.0 |
| Apr 09, 2024 | 111.50 | 111.98 | 110.08 | 110.94 | 326238.0 |
| Apr 08, 2024 | 112.23 | 112.24 | 110.97 | 111.24 | 183868.0 |
| Apr 05, 2024 | 111.51 | 112.33 | 110.60 | 111.94 | 376854.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.12
Minimum
Mar 18 2020
111.94
Maximum
Apr 05 2024
66.72
Average
62.22
Median
Dec 28 2021