iShares US Oil & Gas Explor & Prod ETF (IEO)
96.84
+4.44
(+4.81%)
USD |
BATS |
Nov 06, 16:00
97.00
+0.16
(+0.17%)
After-Hours: 20:00
IEO Price: 96.84 for Nov. 6, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 92.99 | 93.83 | 92.93 | 93.82 | 76871.00 |
| Oct 16, 2024 | 92.99 | 93.39 | 92.80 | 92.98 | 53888.00 |
| Oct 15, 2024 | 93.52 | 93.83 | 92.54 | 92.63 | 207197.0 |
| Oct 14, 2024 | 96.26 | 96.60 | 95.57 | 96.03 | 75516.00 |
| Oct 11, 2024 | 96.55 | 97.72 | 96.50 | 97.10 | 72506.00 |
| Oct 10, 2024 | 96.16 | 97.10 | 95.60 | 96.73 | 66672.00 |
| Oct 09, 2024 | 94.73 | 95.98 | 94.22 | 95.71 | 101427.0 |
| Oct 08, 2024 | 97.17 | 97.20 | 94.64 | 95.35 | 159893.0 |
| Oct 07, 2024 | 98.38 | 99.06 | 98.08 | 98.52 | 122645.0 |
| Oct 04, 2024 | 98.25 | 98.54 | 97.12 | 98.06 | 130305.0 |
| Oct 03, 2024 | 94.82 | 97.39 | 94.13 | 97.32 | 178179.0 |
| Oct 02, 2024 | 94.95 | 95.04 | 93.30 | 94.42 | 139676.0 |
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
71.09
Average
80.66
Median