iShares U.S. Oil & Gas Exploration & Production ETF Historical Stock Prices

(ETF)
IEO 
$70.7
*  
0.76
1.09%
Get IEO Alerts
*Delayed - data as of Jun. 30, 2015  -  Find a broker to begin trading IEO now


Community Rating:
 
 
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 31-MAR-2015 TO 30-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  70.75  70.87  70.22  70.70 123,347
06/30/2015 70.64 70.87 70.22 70.7 123,439
06/29/2015 70.88 71.03 69.93 69.94 60,998
06/26/2015 71.56 71.65 71.05 71.62 141,176
06/25/2015 72.34 72.34 71.55 71.6 48,445
06/24/2015 72.76 73.13 72.1 72.23 84,139
06/23/2015 72.32 73.18 72.32 73.09 74,753
06/22/2015 72.1 72.54 71.62 72.34 66,274
06/19/2015 72.29 72.82 71.94 71.99 42,199
06/18/2015 73.03 73.31 72.61 72.69 50,106
06/17/2015 73.9 74.2565 72.42 72.78 60,836
06/16/2015 72.77 73.44 72.61 73.39 37,528
06/15/2015 72.23 73.19 72.22 72.71 108,026
06/12/2015 73.41 73.41 72.75 72.89 41,907
06/11/2015 73.94 74.12 73.69 73.73 90,693
06/10/2015 73.59 73.91 73.4 73.82 129,642
06/09/2015 73.17 73.95 72.81 72.81 139,681
06/08/2015 72.91 73.32 72.3 72.66 60,097
06/05/2015 71.74 73.7 71.53 73.11 104,668
06/04/2015 72.99 72.99 72.17 72.2 52,197
06/03/2015 73.76 74.2 73.21 73.27 120,166
06/02/2015 73.62 74.34 73.09 73.97 81,567
06/01/2015 73.91 73.91 73.19 73.41 181,884
05/29/2015 73.67 74.12 73.41 73.76 210,993
05/28/2015 73.88 73.89 72.97 73.65 139,332
05/27/2015 74.31 74.725 73.6 74.11 100,833
05/26/2015 75.02 75.07 73.93 74.24 115,779
05/22/2015 75.34 75.98 75.11 75.62 73,378
05/21/2015 75.05 75.97 75 75.8354 80,929
05/20/2015 74.64 74.86 74.21 74.8 51,282
05/19/2015 75.52 75.52 74.62 74.7 138,010
05/18/2015 75.26 76.06 75 75.96 144,782
05/15/2015 75 75.78 74.46 75.49 83,215
05/14/2015 75.69 76.17 75.31 75.32 51,194
05/13/2015 76.61 76.61 75.17 75.41 69,772
05/12/2015 75.53 76.46 75.4 76.01 119,904
05/11/2015 77.02 77.43 75.361 75.52 92,384
05/08/2015 76.63 77.3 75.43 77.2 146,244
05/07/2015 76.77 76.77 75.47 76.03 247,604
05/06/2015 77.81 78.21 76.43 76.86 181,014
05/05/2015 79.47 79.85 77.2 77.2 143,981
05/04/2015 79.24 79.53 78.18 78.84 343,276
05/01/2015 78.81 79.25 78.22 79.06 181,770
04/30/2015 79.39 79.6447 78.18 78.76 100,172
04/29/2015 78.01 79.31 77.83 79.11 156,045
04/28/2015 77.8 78.53 77.73 78.3 141,780
04/27/2015 78.37 78.48 77.605 77.73 181,376
04/24/2015 78.23 78.46 77.624 78.08 105,684
04/23/2015 78.31 79.23 78.31 78.55 194,655
04/22/2015 77.77 78.503 77.25 78.13 102,172
04/21/2015 78.78 78.85 77.34 77.63 166,128
04/20/2015 78.44 79.47 78.44 78.69 221,606
04/17/2015 78.75 78.75 77.69 78.23 185,637
04/16/2015 78.89 79.76 78.44 79.06 125,695
04/15/2015 77.96 79.4 77.63 79.23 326,632
04/14/2015 76.31 77.4992 76.31 77.41 71,382
04/13/2015 77.03 77.14 75.57 75.77 181,338
04/10/2015 76.84 76.93 76.22 76.69 127,019
04/09/2015 75.28 76.7 75.28 76.55 166,779
04/08/2015 76.05 76.43 75.01 75.02 85,260
04/07/2015 75.71 76.41 75.64 75.72 48,573
04/06/2015 74.63 76.16 74.4301 75.8 74,702
04/02/2015 73.68 74.74 73.46 74.28 73,617
04/01/2015 73.57 74.75 73.57 74.03 95,457
03/31/2015 73.36 74.14 72.99 73.36 55,046
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?