Home > Quotes > IEO > Historical Prices

iShares Dow Jones U.S. Oil & Gas Exploration & Production Inde Historical Stock Prices

(ETF)
IEO 
$74.85
*  
0.53
  negative  
0.7%
Get IEO Alerts
*Delayed - data as of Jun. 19, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 19-MAR-2013 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  75.57  75.88  74.85  74.85 127,738
06/19/2013 75.54 75.88 74.85 74.85 127,738
06/18/2013 75.02 75.7375 74.8901 75.38 44,747
06/17/2013 74.43 75.16 74.33 74.85 106,033
06/14/2013 74.76 74.76 73.64 73.83 36,536
06/13/2013 73.261 74.84 73.1988 74.64 44,192
06/12/2013 74.48 74.511 73.21 73.36 32,949
06/11/2013 74.26 74.5 73.801 73.82 121,428
06/10/2013 75.7 75.72 74.9 75.24 148,838
06/07/2013 75.02 75.76 74.66 75.54 103,099
06/06/2013 73.76 74.56 73.34 74.56 68,908
06/05/2013 74.54 74.879 73.75 73.75 107,584
06/04/2013 75.13 75.56 74.098 74.83 76,788
06/03/2013 74.96 75.41 74.35 75.26 228,580
05/31/2013 76.07 76.36 74.63 74.63 80,720
05/30/2013 76.26 76.69 75.6956 76.317 103,971
05/29/2013 75.9 76.66 75.5464 76.38 209,729
05/28/2013 75.98 76.6499 75.52 76.06 91,932
05/24/2013 74.8 74.94 74 74.93 70,587
05/23/2013 74.13 75.29 73.68 75.25 126,400
05/22/2013 76.5 77.12 74.81 75.29 183,807
05/21/2013 76.79 77.179 76.15 76.31 141,893
05/20/2013 75.74 77.13 75.74 76.78 127,101
05/17/2013 74.32 75.62 74.27 75.55 165,872
05/16/2013 74.139 74.4599 73.64 73.75 158,446
05/15/2013 74.12 74.51 73.68 74.23 143,555
05/14/2013 73.2 74.2654 73.2 74.24 78,346
05/13/2013 72.75 73.09 72.51 73.07 114,706
05/10/2013 72.81 73.03 71.97 73.01 99,072
05/09/2013 73.24 73.55 72.56 73.06 143,375
05/08/2013 73.36 73.965 72.83 73.36 134,342
05/07/2013 73.44 74.12 72.91 73.49 105,965
05/06/2013 72.15 73.03 72.1 72.74 177,039
05/03/2013 70.74 72.2 70.74 71.99 80,761
05/02/2013 69.82 70.45 69.101 70.25 51,367
05/01/2013 70.42 70.5 69.15 69.28 185,509
04/30/2013 71.23 71.23 70.359 70.9 104,338
04/29/2013 70.59 71.4 70.4471 71.11 50,816
04/26/2013 70.62 70.62 69.37 70.17 108,701
04/25/2013 70.37 71.85 70.09 70.6 215,536
04/24/2013 68.88 70.36 68.88 70.02 54,168
04/23/2013 68.02 68.75 67.81 68.7 100,902
04/22/2013 67.39 68.16 66.4701 67.87 63,532
04/19/2013 68.02 68.02 66.639 67.08 95,504
04/18/2013 67.02 67.8299 66.15 67.38 109,742
04/17/2013 68.03 68.09 66.221 66.9 127,575
04/16/2013 68.29 68.59 67.27 68.55 195,679
04/15/2013 69.71 69.71 67.2 67.2 599,382
04/12/2013 71.69 71.69 70.33 70.83 331,418
04/11/2013 72.71 73 72.17 72.31 145,435
04/10/2013 72.57 72.71 72.23 72.34 225,971
04/09/2013 71.71 72.69 71.22 72.39 65,322
04/08/2013 71 71.59 70.65 71.59 67,345
04/05/2013 68.99 70.68 68.75 70.64 83,039
04/04/2013 69.89 70.31 69.42 70.02 110,506
04/03/2013 71.97 71.98 69.63 70 152,087
04/02/2013 73.11 73.11 71.6827 71.87 83,180
04/01/2013 73.59 73.59 72.23 72.85 99,717
03/28/2013 73.48 73.64 73.14 73.32 105,197
03/27/2013 72.94 73.44 72.6723 73.369 64,864
03/26/2013 72.765 73.36 72.47 73.33 108,037
03/25/2013 72.87 73.48 72.15 72.39 107,719
03/22/2013 72.7 73.11 72.57 72.78 78,034
03/21/2013 72.74 73.19 72.271 72.271 153,931
03/20/2013 73.31 73.43 72.64 73.17 124,358
03/19/2013 73.63 73.6918 71.89 72.5 119,539
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.