BATS:IEO
iShares U.S. Oil & Gas Exploration & ETF Price (Quote)
$104.34
-0.150 (-0.144%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 IEO stock ended at $104.34. This is 0.144% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 0.91% from a day low at $104.31 to a day high of $105.25. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $104.71 | $105.25 | $104.31 | $104.34 | 112 622 |
| May 06, 2024 | $104.14 | $105.52 | $104.02 | $104.49 | 117 835 |
| May 03, 2024 | $103.69 | $103.79 | $102.33 | $103.45 | 115 419 |
| May 02, 2024 | $102.99 | $103.86 | $102.48 | $103.08 | 140 499 |
| May 01, 2024 | $104.02 | $104.36 | $101.58 | $102.48 | 263 435 |
| Apr 30, 2024 | $108.47 | $108.47 | $104.33 | $104.34 | 188 801 |
| Apr 29, 2024 | $108.12 | $109.20 | $108.12 | $109.00 | 122 567 |
| Apr 26, 2024 | $108.07 | $108.71 | $107.46 | $108.44 | 180 509 |
| Apr 25, 2024 | $108.08 | $109.18 | $107.34 | $108.88 | 108 976 |
| Apr 24, 2024 | $107.65 | $108.48 | $107.06 | $108.35 | 82 747 |
| Apr 23, 2024 | $106.95 | $108.35 | $106.27 | $108.12 | 130 582 |
| Apr 22, 2024 | $106.20 | $108.26 | $105.26 | $107.48 | 288 426 |
| Apr 19, 2024 | $105.49 | $107.30 | $105.45 | $106.61 | 124 874 |
| Apr 18, 2024 | $107.11 | $107.17 | $105.21 | $105.57 | 161 792 |
| Apr 17, 2024 | $107.04 | $108.19 | $106.14 | $106.65 | 227 344 |
| Apr 16, 2024 | $107.99 | $108.23 | $106.28 | $107.44 | 254 919 |
| Apr 15, 2024 | $110.22 | $110.58 | $108.06 | $108.27 | 312 241 |
| Apr 12, 2024 | $111.76 | $112.70 | $109.10 | $109.60 | 218 691 |
| Apr 11, 2024 | $111.31 | $111.57 | $109.56 | $111.05 | 302 659 |
| Apr 10, 2024 | $110.31 | $111.73 | $110.16 | $111.28 | 274 942 |
| Apr 09, 2024 | $111.50 | $111.78 | $110.08 | $110.94 | 325 632 |
| Apr 08, 2024 | $112.23 | $112.24 | $110.97 | $111.24 | 183 732 |
| Apr 05, 2024 | $111.51 | $112.33 | $110.61 | $111.94 | 375 892 |
| Apr 04, 2024 | $110.97 | $111.62 | $110.43 | $110.85 | 553 237 |
| Apr 03, 2024 | $110.00 | $111.06 | $109.75 | $110.96 | 350 069 |
