U.S. markets close in 1 hour 20 minutes

iShares U.S. Oil & Gas Exploration & Production ETF (IEO)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
103.19-0.08 (-0.08%)
A partir del 02:36PM EDT. Mercado abierto.
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
15 may 2024103.16103.43101.42103.19103.1980,848
14 may 2024102.88103.33102.32103.27103.2778,100
13 may 2024103.77104.15103.08103.22103.2277,600
10 may 2024105.08105.76103.42103.56103.5676,700
09 may 2024104.29105.34104.23104.91104.9170,000
08 may 2024103.71104.80103.50104.06104.0676,500
07 may 2024104.71105.25104.31104.34104.34112,600
06 may 2024104.14105.52103.90104.49104.49117,800
03 may 2024103.69103.79102.33103.45103.45115,400
02 may 2024102.99103.86102.48103.08103.08140,500
01 may 2024104.02104.40101.58102.48102.48263,400
30 abr 2024108.47108.47104.33104.34104.34188,800
29 abr 2024108.12109.20108.12109.00109.00122,600
26 abr 2024108.07108.75107.46108.44108.44180,500
25 abr 2024108.08109.18107.34108.88108.88109,100
24 abr 2024107.65108.48107.06108.35108.3582,700
23 abr 2024106.95108.35106.27108.12108.12130,600
22 abr 2024106.20108.26105.26107.48107.48288,400
19 abr 2024105.49107.35105.45106.61106.61124,900
18 abr 2024107.11107.22105.21105.57105.57161,800
17 abr 2024107.04108.19106.14106.65106.65227,500
16 abr 2024107.99108.27106.28107.44107.44255,200
15 abr 2024110.22110.58108.06108.27108.27313,100
12 abr 2024111.76112.72109.09109.60109.60220,400
11 abr 2024111.31111.57109.56111.05111.05302,700
10 abr 2024110.31111.73110.11111.28111.28274,900
09 abr 2024111.50111.98110.08110.94110.94326,100
08 abr 2024112.23112.24110.97111.24111.24183,800
05 abr 2024111.51112.33110.61111.94111.94375,900
04 abr 2024110.97111.62110.43110.85110.85557,200
03 abr 2024110.00111.06109.75110.96110.96350,300
02 abr 2024108.41109.56107.77109.56109.56298,300
01 abr 2024107.56108.12106.20107.88107.88165,000
28 mar 2024106.21107.13105.65106.97106.97373,400
27 mar 2024104.30105.56104.05105.56105.5663,300
26 mar 2024105.71105.86104.35104.42104.4298,500
25 mar 2024104.54105.87104.54105.35105.3589,800
22 mar 2024104.60104.85104.01104.24104.2442,400
21 mar 2024104.09104.68103.88104.60104.6091,000
21 mar 20240.594 Dividendo
20 mar 2024103.41104.78103.04104.58103.9969,500
19 mar 2024102.59104.05102.59103.97103.38103,500
18 mar 2024102.91103.15101.93102.66102.0885,400
15 mar 2024102.00103.25101.90102.61102.03127,500
14 mar 2024101.88102.34101.18101.90101.32340,600
13 mar 202499.82101.7699.82101.18100.61106,200
12 mar 202498.8899.3298.2698.8898.3259,900
11 mar 202497.7998.8897.0998.8698.3050,300
08 mar 202497.6698.3497.5198.0097.4442,300
07 mar 202496.8898.2696.8897.6497.0958,000
06 mar 202497.4397.5696.3696.7196.16109,500
05 mar 202495.9197.3595.9196.5696.01115,500
04 mar 202497.1197.3696.1596.1595.6088,100
01 mar 202496.1997.4096.1996.9696.4196,700
29 feb 202495.0595.9994.8595.6295.08120,200
28 feb 202495.4696.0994.3894.8494.30113,100
27 feb 202495.6396.2295.0495.4494.90134,600
26 feb 202494.9696.1294.3695.6195.07119,200
23 feb 202494.4795.3793.8694.9694.4299,700
22 feb 202494.9295.9194.2795.5294.9869,500
21 feb 202493.5895.8093.5595.4794.93109,900
20 feb 202494.1494.1492.7992.8992.3671,200
16 feb 202494.2795.0493.8794.2093.6668,400
15 feb 202492.0394.7792.0394.3893.84230,700
14 feb 202492.2292.8591.1791.9391.41224,800
13 feb 202492.4692.6791.1391.7691.24115,900
12 feb 202491.8393.2291.8392.8192.2888,200
09 feb 202492.9093.3191.5791.7591.2387,400
08 feb 202492.1593.2692.1592.9092.3790,200
07 feb 202491.6592.2291.0692.0391.51195,700
06 feb 202491.2592.4590.8391.3490.82274,900
05 feb 202490.6791.3489.6990.8890.36135,900
02 feb 202491.6391.9690.4791.0890.56156,700
01 feb 202492.5493.0790.7991.7591.23113,900
31 ene 202494.0494.2592.0592.0591.53152,100
30 ene 202491.5594.0591.3093.9793.44115,400
29 ene 202492.0392.0991.0992.0291.50112,400
26 ene 202491.5992.3190.6692.3191.79106,000
25 ene 202490.4991.6589.8591.6591.13146,700
24 ene 202489.1290.0888.9389.8589.34112,600
23 ene 202488.2289.2988.1688.6088.1068,500
22 ene 202488.1088.8087.4488.4887.98163,800
19 ene 202487.7588.1687.2188.1687.6697,900
18 ene 202488.1888.1886.8487.7687.26131,100
17 ene 202488.0988.8287.7288.0187.51128,700
16 ene 202491.2491.4788.9589.0188.50109,200
12 ene 202491.7692.3091.0391.5491.02108,300
11 ene 202490.6691.0490.0790.3689.85180,500
10 ene 202491.5891.5889.8490.2789.7693,700
09 ene 202492.8492.8490.9091.4490.9262,100
08 ene 202491.7292.6690.5792.6692.13110,300
05 ene 202494.0794.2292.7393.4792.94100,000
04 ene 202496.1196.6493.2293.3292.7998,800
03 ene 202494.1596.0693.8395.7095.16258,400
02 ene 202493.6895.0293.6894.1493.6174,500
29 dic 202393.7494.1593.0293.1992.6674,900
28 dic 202394.8195.0293.5893.5893.0583,000
27 dic 202395.5095.9194.8995.1794.6360,500
26 dic 202395.1696.0594.8595.6595.1191,900
22 dic 202394.8795.1894.1994.3493.80111,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...