Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

US Oil & Gas Explor & Prod Ishares ETF (NY: IEO )

106.97 +1.41 (+1.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 42.58 43.20 42.25 42.86 1,037,626 +0.82(+1.94%)
May 28, 2009 40.64 42.33 40.25 42.05 806,270 +1.69(+4.18%)
May 27, 2009 40.43 41.37 40.26 40.36 670,588 +0.02(+0.05%)
May 26, 2009 39.14 40.39 38.24 40.34 489,239 +0.99(+2.52%)
May 22, 2009 39.69 40.12 39.28 39.35 601,936 -0.10(-0.26%)
May 21, 2009 40.15 40.15 38.78 39.45 944,026 -1.43(-3.49%)
May 20, 2009 41.13 42.38 40.77 40.88 889,976 +0.28(+0.68%)
May 19, 2009 40.18 41.19 39.91 40.60 986,352 +0.42(+1.04%)
May 18, 2009 38.81 40.26 38.77 40.18 879,216 +1.89(+4.94%)
May 15, 2009 39.44 39.75 37.98 38.29 561,036 -1.21(-3.07%)
May 14, 2009 39.02 39.89 38.28 39.51 745,887 +0.30(+0.75%)
May 13, 2009 40.76 40.76 38.91 39.21 823,440 -1.97(-4.79%)
May 12, 2009 41.71 42.12 40.06 41.18 692,950 -0.36(-0.87%)
May 11, 2009 42.64 42.80 40.99 41.55 1,052,983 -1.58(-3.67%)
May 08, 2009 41.27 43.68 41.26 43.13 835,429 +2.28(+5.58%)
May 07, 2009 43.19 44.26 40.23 40.85 790,890 -0.95(-2.28%)
May 06, 2009 39.80 42.05 39.80 41.80 823,517 +2.39(+6.06%)
May 05, 2009 40.21 40.41 38.67 39.41 645,694 -1.17(-2.88%)
May 04, 2009 40.20 40.58 40.15 40.58 662,459 +2.51(+6.60%)
May 01, 2009 36.45 38.43 36.36 38.07 661,983 +1.76(+4.85%)
Apr 30, 2009 37.34 37.55 35.86 36.31 700,570 -0.54(-1.46%)
Apr 29, 2009 36.25 37.43 36.25 36.85 685,516 +0.92(+2.55%)
Apr 28, 2009 35.09 36.45 35.04 35.93 319,001 +0.31(+0.88%)
Apr 27, 2009 35.36 36.00 35.09 35.62 631,315 -0.67(-1.84%)
Apr 24, 2009 35.61 36.70 35.61 36.28 608,476 +0.98(+2.78%)
Apr 23, 2009 34.88 35.43 34.62 35.30 862,941 +0.81(+2.34%)
Apr 22, 2009 34.70 35.43 34.36 34.49 1,141,856 -0.43(-1.22%)
Apr 21, 2009 33.97 35.18 33.54 34.92 667,056 +0.69(+2.03%)
Apr 20, 2009 36.13 36.13 34.11 34.23 227,098 -2.62(-7.12%)
Apr 17, 2009 36.10 37.09 36.06 36.85 300,304 +1.02(+2.84%)
Apr 16, 2009 35.27 36.20 34.86 35.83 205,756 +0.61(+1.74%)
Apr 15, 2009 35.24 35.78 34.65 35.22 580,742 -0.19(-0.52%)
Apr 14, 2009 35.12 36.48 35.07 35.40 368,502 -0.18(-0.49%)
Apr 13, 2009 35.66 35.95 34.19 35.58 323,461 +0.06(+0.16%)
Apr 09, 2009 36.13 36.13 35.03 35.52 448,462 +1.42(+4.16%)
Apr 08, 2009 33.28 34.53 32.53 34.11 407,082 +0.88(+2.65%)
Apr 07, 2009 33.80 33.87 33.05 33.23 273,025 -1.45(-4.17%)
Apr 06, 2009 35.10 35.24 34.03 34.67 164,443 -0.81(-2.28%)
Apr 03, 2009 34.60 35.84 34.44 35.48 195,944 +1.02(+2.96%)
Apr 02, 2009 34.74 35.02 33.65 34.46 248,947 +1.83(+5.59%)
Apr 01, 2009 31.47 32.84 30.79 32.63 282,260 +0.91(+2.86%)
Mar 31, 2009 32.07 32.73 31.72 31.72 322,717 -0.21(-0.67%)
Mar 30, 2009 32.43 32.43 31.27 31.94 135,879 -2.92(-8.37%)
Mar 26, 2009 35.66 35.71 34.30 34.86 287,546 +0.28(+0.80%)
Mar 25, 2009 34.25 35.13 33.37 34.58 443,202 +0.26(+0.76%)
Mar 24, 2009 34.40 35.13 34.04 34.32 342,219 -1.25(-3.52%)
Mar 23, 2009 34.65 35.64 34.55 35.57 397,056 +2.85(+8.72%)
Mar 20, 2009 34.51 34.54 32.61 32.72 244,510 -1.41(-4.13%)
Mar 19, 2009 33.82 35.01 33.48 34.12 438,430 +1.55(+4.75%)
Mar 18, 2009 32.23 32.98 30.73 32.58 543,192 +0.35(+1.09%)
Mar 17, 2009 30.93 32.22 30.32 32.22 441,464 +1.47(+4.79%)
Mar 16, 2009 30.08 31.54 29.94 30.75 337,065 +0.54(+1.78%)
Mar 13, 2009 31.18 31.18 29.84 30.21 0 -0.40(-1.31%)
Mar 12, 2009 29.30 30.76 29.03 30.62 670,275 +1.30(+4.44%)
Mar 11, 2009 29.68 30.09 28.65 29.32 1,160,387 +0.15(+0.51%)
Mar 10, 2009 28.74 29.70 28.72 29.17 1,403,248 +1.36(+4.90%)
Mar 09, 2009 27.83 28.95 27.59 27.80 657,355 -0.22(-0.79%)
Mar 06, 2009 28.47 29.42 27.02 28.03 0 -0.18(-0.62%)
Mar 05, 2009 28.73 29.58 28.11 28.20 331,375 -1.28(-4.34%)
Mar 04, 2009 28.68 30.08 28.56 29.48 296,674 +2.24(+8.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.