Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

97.01 +1.04 (+1.08%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2024 99.00 99.36 98.26 98.75 63,370 +0.44(+0.44%)
Jun 27, 2024 98.92 98.97 97.81 98.31 49,470 -0.03(-0.03%)
Jun 26, 2024 99.34 99.34 97.70 98.34 54,204 -0.97(-0.98%)
Jun 25, 2024 99.30 99.36 98.10 99.32 54,271 +0.10(+0.10%)
Jun 24, 2024 96.86 99.63 96.86 99.22 88,792 +2.59(+2.68%)
Jun 21, 2024 97.30 97.62 96.39 96.63 58,882 -0.57(-0.58%)
Jun 20, 2024 96.05 97.77 95.83 97.19 66,139 +1.26(+1.31%)
Jun 18, 2024 96.09 97.17 95.80 95.93 54,219 +0.01(+0.01%)
Jun 17, 2024 95.73 96.18 95.04 95.92 97,640 +0.26(+0.27%)
Jun 14, 2024 96.75 96.75 95.46 95.67 63,050 -1.06(-1.10%)
Jun 13, 2024 97.59 97.95 96.10 96.73 109,072 -1.10(-1.13%)
Jun 12, 2024 100.19 100.19 97.58 97.83 104,227 -1.36(-1.37%)
Jun 11, 2024 98.71 99.24 97.60 99.19 64,417 +0.19(+0.20%)
Jun 10, 2024 97.93 99.46 97.69 98.99 73,854 +1.53(+1.57%)
Jun 07, 2024 97.56 98.42 96.96 97.46 115,161 -0.49(-0.50%)
Jun 06, 2024 97.47 98.05 97.12 97.96 74,650 +0.48(+0.50%)
Jun 05, 2024 97.65 97.84 97.03 97.47 82,945 +0.05(+0.05%)
Jun 04, 2024 97.65 97.69 96.48 97.42 135,645 -1.09(-1.10%)
Jun 03, 2024 101.41 101.41 97.85 98.51 173,361 -2.90(-2.86%)
May 31, 2024 99.37 101.41 99.34 101.41 288,786 +2.37(+2.39%)
May 30, 2024 98.93 99.89 98.68 99.04 105,737 +0.04(+0.04%)
May 29, 2024 101.22 101.22 98.46 99.00 118,685 -2.34(-2.31%)
May 28, 2024 100.43 101.64 100.43 101.34 75,527 +1.43(+1.43%)
May 24, 2024 100.11 100.87 99.67 99.91 50,005 +0.11(+0.11%)
May 23, 2024 101.20 101.63 99.58 99.80 81,940 -0.79(-0.79%)
May 22, 2024 101.71 101.71 99.97 100.59 126,859 -1.51(-1.48%)
May 21, 2024 102.20 103.23 102.06 102.10 82,176 -0.67(-0.65%)
May 20, 2024 103.13 103.21 102.38 102.78 64,710 -0.36(-0.34%)
May 17, 2024 101.66 103.38 101.66 103.13 102,001 +1.65(+1.62%)
May 16, 2024 101.68 102.38 101.25 101.48 78,879 -0.46(-0.46%)
May 15, 2024 101.85 102.12 100.09 101.95 114,366 -0.01(-0.01%)
May 14, 2024 101.57 102.02 101.01 101.96 79,116 +0.05(+0.05%)
May 13, 2024 102.45 102.83 101.77 101.91 78,559 -0.34(-0.33%)
May 10, 2024 103.74 104.42 102.10 102.24 77,660 -1.33(-1.29%)
May 09, 2024 102.96 104.00 102.90 103.58 70,856 +0.84(+0.81%)
May 08, 2024 102.39 103.47 102.18 102.74 77,525 -0.27(-0.27%)
May 07, 2024 103.38 103.91 102.98 103.01 114,073 -0.15(-0.14%)
May 06, 2024 102.81 104.18 102.58 103.16 119,354 +1.03(+1.01%)
May 03, 2024 102.37 102.47 101.03 102.13 116,966 +0.36(+0.36%)
May 02, 2024 101.68 102.54 101.18 101.77 142,309 +0.59(+0.59%)
May 01, 2024 102.70 103.07 100.29 101.18 266,829 -1.84(-1.78%)
Apr 30, 2024 107.09 107.09 103.00 103.01 191,351 -4.60(-4.27%)
Apr 29, 2024 106.75 107.81 106.75 107.61 124,151 +0.55(+0.52%)
Apr 26, 2024 106.69 107.37 106.09 107.06 182,883 -0.43(-0.40%)
Apr 25, 2024 106.70 107.79 105.97 107.50 110,457 +0.52(+0.49%)
Apr 24, 2024 106.28 107.10 105.70 106.97 83,838 +0.23(+0.21%)
Apr 23, 2024 105.59 106.97 104.92 106.75 132,274 +0.63(+0.60%)
Apr 22, 2024 104.85 106.88 103.92 106.11 292,184 +0.86(+0.82%)
Apr 19, 2024 104.15 105.98 104.11 105.25 126,509 +1.03(+0.99%)
Apr 18, 2024 105.75 105.86 103.87 104.23 163,882 -1.07(-1.01%)
Apr 17, 2024 105.68 106.81 104.79 105.29 230,422 -0.78(-0.74%)
Apr 16, 2024 106.62 106.89 104.93 106.07 258,520 -0.82(-0.77%)
Apr 15, 2024 108.82 109.17 106.69 106.89 317,049 -1.31(-1.21%)
Apr 12, 2024 110.34 111.29 107.70 108.21 223,309 -1.43(-1.31%)
Apr 11, 2024 109.89 110.15 108.17 109.64 306,569 -0.23(-0.21%)
Apr 10, 2024 108.91 110.31 108.71 109.86 278,484 +0.34(+0.31%)
Apr 09, 2024 110.08 110.56 108.68 109.53 330,428 -0.30(-0.27%)
Apr 08, 2024 110.80 110.81 109.56 109.83 186,195 -0.69(-0.63%)
Apr 05, 2024 110.09 110.90 109.20 110.52 381,709 +1.08(+0.98%)
Apr 04, 2024 109.56 110.20 109.03 109.44 562,169 -0.11(-0.10%)
Apr 03, 2024 108.60 109.65 108.35 109.55 354,822 +1.38(+1.28%)
Apr 02, 2024 107.03 108.17 106.40 108.17 301,849 +1.66(+1.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.