IEO Historical Prices | iShares Dow Jones U.S. Oil & Ga Stock

Dow

0.80% Nasdaq

0.97%

iShares Dow Jones US Oil & Gas Ex Index (IEO)

-NYSEArca

75.55 May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	74.32	75.62	74.27	75.55	165,900	75.55
May 16, 2013	74.14	74.46	73.64	73.75	158,500	73.75
May 15, 2013	74.12	74.51	73.68	74.23	143,600	74.23
May 14, 2013	73.20	74.27	73.20	74.24	78,400	74.24
May 13, 2013	72.75	73.09	72.51	73.07	114,800	73.07
May 10, 2013	72.81	73.03	71.97	73.01	99,100	73.01
May 9, 2013	73.24	73.55	72.56	73.06	143,400	73.06
May 8, 2013	73.36	73.96	72.83	73.36	134,400	73.36
May 7, 2013	73.44	74.12	72.91	73.49	106,000	73.49
May 6, 2013	72.15	73.03	72.10	72.74	177,100	72.74
May 3, 2013	70.74	72.20	70.74	71.99	80,800	71.99
May 2, 2013	69.82	70.45	69.10	70.25	51,400	70.25
May 1, 2013	70.42	70.50	69.15	69.28	185,600	69.28
Apr 30, 2013	71.23	71.23	70.36	70.90	104,400	70.90
Apr 29, 2013	70.59	71.40	70.45	71.11	50,900	71.11
Apr 26, 2013	70.62	70.62	69.37	70.17	108,700	70.17
Apr 25, 2013	70.37	71.85	70.09	70.60	215,600	70.60
Apr 24, 2013	68.88	70.36	68.88	70.02	54,200	70.02
Apr 23, 2013	68.02	68.75	67.81	68.70	101,000	68.70
Apr 22, 2013	67.39	68.16	66.47	67.87	63,600	67.87
Apr 19, 2013	68.02	68.02	66.64	67.08	95,600	67.08
Apr 18, 2013	67.02	67.83	66.15	67.38	109,800	67.38
Apr 17, 2013	68.03	68.09	66.22	66.90	127,600	66.90
Apr 16, 2013	68.29	68.59	67.27	68.55	195,700	68.55
Apr 15, 2013	69.71	69.71	67.20	67.20	599,400	67.20
Apr 12, 2013	71.69	71.69	70.33	70.83	331,500	70.83
Apr 11, 2013	72.71	73.00	72.17	72.31	145,500	72.31
Apr 10, 2013	72.57	72.71	72.23	72.34	226,000	72.34
Apr 9, 2013	71.71	72.69	71.22	72.39	65,400	72.39
Apr 8, 2013	71.00	71.59	70.65	71.59	67,400	71.59
Apr 5, 2013	68.99	70.68	68.75	70.64	83,100	70.64
Apr 4, 2013	69.89	70.31	69.42	70.02	110,600	70.02
Apr 3, 2013	71.97	71.98	69.63	70.00	152,100	70.00
Apr 2, 2013	73.11	73.11	71.68	71.87	83,200	71.87
Apr 1, 2013	73.59	73.59	72.23	72.85	99,800	72.85
Mar 28, 2013	73.48	73.64	73.14	73.32	105,200	73.32
Mar 27, 2013	72.94	73.44	72.67	73.37	64,900	73.37
Mar 26, 2013	72.77	73.36	72.47	73.33	108,100	73.33
Mar 25, 2013	72.87	73.48	72.15	72.39	107,800	72.39
Mar 25, 2013	0.163 Dividend
Mar 22, 2013	72.70	73.11	72.57	72.78	78,100	72.62
Mar 21, 2013	72.74	73.19	72.27	72.27	154,000	72.11
Mar 20, 2013	73.31	73.43	72.64	73.17	124,400	73.01
Mar 19, 2013	73.63	73.69	71.89	72.50	119,600	72.34
Mar 18, 2013	72.94	74.10	72.71	73.56	192,900	73.40
Mar 15, 2013	74.04	74.43	73.60	73.81	81,600	73.64
Mar 14, 2013	72.77	74.08	72.77	73.93	108,900	73.76
Mar 13, 2013	72.96	73.15	72.59	72.64	59,200	72.48
Mar 12, 2013	72.84	73.36	72.69	73.15	52,300	72.99
Mar 11, 2013	72.41	72.92	72.28	72.74	125,700	72.58
Mar 8, 2013	72.91	73.03	72.42	72.80	174,600	72.64
Mar 7, 2013	71.65	72.54	71.31	72.45	93,500	72.29
Mar 6, 2013	71.63	71.81	71.25	71.54	169,200	71.38
Mar 5, 2013	71.26	71.52	71.01	71.31	172,300	71.15
Mar 4, 2013	70.39	70.79	69.88	70.77	660,500	70.61
Mar 1, 2013	70.01	70.64	69.51	70.55	318,300	70.39
Feb 28, 2013	70.32	70.99	70.29	70.49	60,400	70.33
Feb 27, 2013	69.53	70.66	69.53	70.44	56,900	70.28
Feb 26, 2013	68.94	69.27	67.92	69.17	109,600	69.02
Feb 25, 2013	71.39	71.57	68.70	68.70	205,200	68.55
Feb 22, 2013	70.21	70.86	69.86	70.86	258,500	70.70
Feb 21, 2013	70.01	70.07	68.88	69.71	80,000	69.55
Feb 20, 2013	72.45	72.55	70.03	70.13	134,000	69.97
Feb 19, 2013	71.65	72.51	71.65	72.47	210,000	72.31
Feb 15, 2013	72.74	72.74	71.07	71.37	500,400	71.21
Feb 14, 2013	72.60	73.13	72.39	72.67	150,000	72.51
Feb 13, 2013	72.51	72.70	72.31	72.70	76,900	72.54
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On IEO

Quotes

Charts

News & Info

ETF

Analyst

iShares Dow Jones US Oil & Gas Ex Index (IEO)