iShares Dow Jones US Oil & Gas Exploration & Production Index Historical Stock Prices

(ETF)
IEO 
$68.12
*  
2.82
3.98%
Get IEO Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading IEO now


Community Rating:
View:    IEO After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  70.75  70.80  67.93  68.12 200,947
01/27/2015 70.16 71.37 69.904 70.94 221,829
01/26/2015 69.86 70.82 68.96 70.62 198,106
01/23/2015 68.99 70.357 68.99 69.41 221,633
01/22/2015 69.46 69.62 67.7601 69.27 369,131
01/21/2015 67.68 69.117 67.53 68.95 152,885
01/20/2015 66.7 67.13 65.7 67.13 186,192
01/16/2015 65.19 67.35 65.19 67.28 240,204
01/15/2015 66.73 67.13 64.77 64.81 209,989
01/14/2015 64.69 65.9612 63.43 65.81 163,214
01/13/2015 65.93 66.57 64.45 65.22 227,300
01/12/2015 67.52 67.52 65.31 65.71 217,353
01/09/2015 68.42 68.75 67.3 68.39 189,689
01/08/2015 66.82 68.65 66.41 68.38 236,563
01/07/2015 67.46 67.6 65.75 66.155 253,545
01/06/2015 67.61 68.5 65.78 66.34 336,605
01/05/2015 70.63 70.63 67.47 67.86 216,548
01/02/2015 71.17 72.1343 70.46 71.88 157,386
12/31/2014 71.12 72.23 70.68 71.43 253,585
12/30/2014 72.33 72.78 71.63 71.87 176,175
12/29/2014 72.52 73.2599 72.0293 72.61 156,078
12/26/2014 72.68 73.1356 71.87 72.27 116,691
12/24/2014 72.85 72.85 71.3401 72.28 156,459
12/23/2014 72.77 73.59 72.3 73.4 291,793
12/22/2014 72.54 72.78 71.27 72.2 510,530
12/19/2014 72.13 73.54 71.25 73.45 505,134
12/18/2014 71.99 72.47 68.96 71.37 598,787
12/17/2014 66.04 70.54 66.04 69.9 687,106
12/16/2014 64.05 68.13 63.92 66.08 480,400
12/15/2014 66.4 66.99 64.55 64.73 287,679
12/12/2014 65.59 67.12 65.06 65.79 1,027,507
12/11/2014 66.71 68.4 66.34 66.46 343,314
12/10/2014 67.71 68.15 66.17 66.72 594,553
12/09/2014 67.7 69.57 67.5 69.22 442,519
12/08/2014 70.59 70.675 67.9 68.07 441,236
12/05/2014 73 73.3 71.47 71.76 233,015
12/04/2014 73.53 73.84 72.57 73.11 374,604
12/03/2014 73.54 75.26 73.2357 74.35 527,449
12/02/2014 71.66 74.2 71.66 72.92 649,047
12/01/2014 71.79 72.49 70.47 72.24 324,530
11/28/2014 75.5 75.5 72.17 72.32 426,749
11/26/2014 80.12 80.28 79.12 79.26 279,329
11/25/2014 82.41 82.5 80.371 80.62 333,019
11/24/2014 82.75 83.07 81.6 82.14 538,007
11/21/2014 83.35 84.01 82.34 82.92 194,595
11/20/2014 80.24 81.96 79.92 81.93 236,290
11/19/2014 79.73 80.46 78.9 80.04 185,595
11/18/2014 78.89 79.87 78.34 79.45 138,226
11/17/2014 78.93 79.74 78.51 79 189,236
11/14/2014 78.71 79.98 78.45 79.82 168,404
11/13/2014 79.61 80.2 77.64 78.48 237,955
11/12/2014 80.53 81.428 80.22 80.25 151,290
11/11/2014 80.8 81.42 79.96 81.06 133,583
11/10/2014 82.64 83.32 80.46 80.7 199,148
11/07/2014 80.78 82.48 80.75 81.96 266,092
11/06/2014 78.88 80.56 78.44 80.55 283,450
11/05/2014 78.68 80.054 78.061 79.32 205,649
11/04/2014 78.72 78.72 76.814 77.63 230,315
11/03/2014 81.09 82.59 79.6099 79.79 188,706
10/31/2014 78.99 81.08 78.14 81.06 257,324
10/30/2014 79.16 79.61 78.35 79.21 99,877
10/29/2014 80.44 81.32 78.88 79.66 195,912
10/28/2014 76.95 79.51 76.54 79.34 143,635
10/27/2014 77.65 77.65 75.86 76.87 196,169
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?