iShares US Oil & Gas Explor & Prod ETF (IEO)
97.38
-0.57
(-0.58%)
USD |
BATS |
Jun 21, 16:00
97.25
-0.13
(-0.13%)
Pre-Market: 20:00
IEO Price: 97.38 for June 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 21, 2024 | 98.06 | 98.38 | 97.14 | 97.38 | 58427.00 |
| Jun 20, 2024 | 96.80 | 98.54 | 96.58 | 97.95 | 65494.00 |
| Jun 18, 2024 | 96.84 | 97.93 | 96.55 | 96.68 | 53801.00 |
| Jun 17, 2024 | 96.48 | 96.93 | 95.78 | 96.67 | 95797.00 |
| Jun 14, 2024 | 97.50 | 97.50 | 96.20 | 96.41 | 62564.00 |
| Jun 13, 2024 | 98.35 | 98.72 | 96.85 | 97.48 | 108050.0 |
| Jun 12, 2024 | 100.97 | 100.97 | 98.34 | 98.59 | 103412.0 |
| Jun 11, 2024 | 99.48 | 100.01 | 98.36 | 99.96 | 63920.00 |
| Jun 10, 2024 | 99.19 | 100.75 | 98.95 | 100.27 | 72915.00 |
| Jun 07, 2024 | 98.82 | 99.69 | 98.21 | 98.72 | 113696.0 |
| Jun 06, 2024 | 98.73 | 99.32 | 98.37 | 99.22 | 73701.00 |
| Jun 05, 2024 | 98.91 | 99.10 | 98.28 | 98.73 | 81890.00 |
| Jun 04, 2024 | 98.91 | 98.95 | 97.72 | 98.68 | 133907.0 |
| Jun 03, 2024 | 102.72 | 102.72 | 99.11 | 99.78 | 171206.0 |
| May 31, 2024 | 100.65 | 102.72 | 100.62 | 102.72 | 285113.0 |
| May 30, 2024 | 100.20 | 101.18 | 99.95 | 100.32 | 104392.0 |
| May 29, 2024 | 102.52 | 102.52 | 99.73 | 100.28 | 117176.0 |
| May 28, 2024 | 101.72 | 102.95 | 101.72 | 102.65 | 74567.00 |
| May 24, 2024 | 101.40 | 102.17 | 100.95 | 101.20 | 49369.00 |
| May 23, 2024 | 102.50 | 102.94 | 100.86 | 101.09 | 80898.00 |
| May 22, 2024 | 103.02 | 103.02 | 101.26 | 101.89 | 125261.0 |
| May 21, 2024 | 103.52 | 104.56 | 103.38 | 103.42 | 81121.00 |
| May 20, 2024 | 104.46 | 104.54 | 103.70 | 104.10 | 63887.00 |
| May 17, 2024 | 102.97 | 104.71 | 102.97 | 104.46 | 100704.0 |
| May 16, 2024 | 102.99 | 103.70 | 102.55 | 102.79 | 77876.00 |
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
67.76
Average
64.70
Median