iShares US Oil & Gas Explor & Prod ETF (IEO)
101.76
+0.89
(+0.88%)
USD |
BATS |
Nov 22, 11:50
IEO Price: 101.76 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 101.22 | 102.04 | 100.76 | 100.87 | 81997.00 |
| Nov 20, 2024 | 99.29 | 100.40 | 99.29 | 100.36 | 93130.00 |
| Nov 19, 2024 | 98.80 | 100.04 | 98.42 | 99.08 | 121096.0 |
| Nov 18, 2024 | 98.76 | 100.05 | 98.47 | 99.73 | 108372.0 |
| Nov 15, 2024 | 98.74 | 99.64 | 97.69 | 97.96 | 64704.00 |
| Nov 14, 2024 | 98.77 | 99.06 | 97.52 | 98.64 | 53150.00 |
| Nov 13, 2024 | 97.62 | 98.63 | 96.46 | 98.13 | 82877.00 |
| Nov 12, 2024 | 98.28 | 98.64 | 97.26 | 97.35 | 68215.00 |
| Nov 11, 2024 | 97.27 | 98.16 | 96.62 | 98.10 | 106795.0 |
| Nov 08, 2024 | 96.01 | 97.13 | 95.80 | 97.01 | 179018.0 |
| Nov 07, 2024 | 96.86 | 96.86 | 95.35 | 95.97 | 124900.0 |
| Nov 06, 2024 | 95.00 | 97.67 | 94.82 | 96.86 | 286050.0 |
| Nov 05, 2024 | 92.31 | 92.88 | 91.79 | 92.40 | 55312.00 |
| Nov 04, 2024 | 91.10 | 92.43 | 90.74 | 91.79 | 84605.00 |
| Nov 01, 2024 | 92.05 | 92.18 | 89.98 | 90.24 | 78853.00 |
| Oct 31, 2024 | 91.50 | 92.22 | 91.03 | 91.38 | 160211.0 |
| Oct 30, 2024 | 90.20 | 91.08 | 89.82 | 90.61 | 100857.0 |
| Oct 29, 2024 | 91.04 | 91.15 | 89.67 | 89.87 | 116005.0 |
| Oct 28, 2024 | 89.94 | 91.36 | 89.70 | 91.25 | 123518.0 |
| Oct 25, 2024 | 92.80 | 93.10 | 91.83 | 92.28 | 66084.00 |
| Oct 24, 2024 | 92.42 | 92.64 | 91.29 | 92.28 | 45715.00 |
| Oct 23, 2024 | 92.51 | 92.71 | 91.21 | 92.00 | 85644.00 |
| Oct 22, 2024 | 93.13 | 93.45 | 92.64 | 92.84 | 57651.00 |
| Oct 21, 2024 | 93.91 | 94.23 | 92.61 | 92.77 | 77302.00 |
| Oct 18, 2024 | 93.43 | 93.65 | 92.60 | 93.38 | 59138.00 |
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
71.52
Average
81.26
Median
Jun 27 2022