iShares Oil & Gas Exploration
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
9 Oct 2023 |
USD |
25.99 |
26.64 |
25.99 |
26.61 |
26.61 |
+1.125 (+4.41%)
|
38,814 |
6 Oct 2023 |
USD |
25.18 |
25.485 |
25.1 |
25.485 |
25.485 |
+0.475 (+1.90%)
|
105,168 |
5 Oct 2023 |
USD |
25.02 |
25.15 |
24.6138 |
25.01 |
25.01 |
-0.075 (-0.30%)
|
32,954 |
4 Oct 2023 |
USD |
25.42 |
25.81 |
24.975 |
25.085 |
25.085 |
-0.545 (-2.13%)
|
19,464 |
3 Oct 2023 |
USD |
25.86 |
25.89 |
25.63 |
25.63 |
25.63 |
-0.42 (-1.61%)
|
2,582 |
2 Oct 2023 |
USD |
26.62 |
26.95 |
25.96 |
26.05 |
26.05 |
-0.885 (-3.29%)
|
3,140 |
29 Sep 2023 |
USD |
27.03 |
27.42 |
26.84 |
26.935 |
26.935 |
-0.515 (-1.88%)
|
2,183 |
28 Sep 2023 |
USD |
27.34 |
27.45 |
27.17 |
27.45 |
27.45 |
+0.275 (+1.01%)
|
35,506 |
27 Sep 2023 |
USD |
26.5 |
27.19 |
26.5 |
27.175 |
27.175 |
+0.735 (+2.78%)
|
28,046 |
26 Sep 2023 |
USD |
26.28 |
26.5 |
26.07 |
26.44 |
26.44 |
+0.105 (+0.40%)
|
2,124 |
25 Sep 2023 |
USD |
26 |
26.335 |
25.95 |
26.335 |
26.335 |
+0.22 (+0.84%)
|
2,978 |
22 Sep 2023 |
USD |
26.15 |
26.28 |
25.98 |
26.115 |
26.115 |
+0.06 (+0.23%)
|
18,361 |
21 Sep 2023 |
USD |
26.5 |
26.54 |
26.055 |
26.055 |
26.055 |
-0.88 (-3.27%)
|
10,501 |
20 Sep 2023 |
USD |
26.95 |
27.09 |
26.83 |
26.935 |
26.935 |
-0.27 (-0.99%)
|
4,655 |
19 Sep 2023 |
USD |
27.37 |
27.56 |
27.205 |
27.205 |
27.205 |
-0.14 (-0.51%)
|
9,005 |
18 Sep 2023 |
USD |
27.4 |
27.51 |
27.13 |
27.345 |
27.345 |
-0.21 (-0.76%)
|
17,754 |
15 Sep 2023 |
USD |
27.8 |
27.85 |
27.43 |
27.555 |
27.555 |
-0.03 (-0.11%)
|
3,298 |
14 Sep 2023 |
USD |
27.33 |
27.72 |
27.31 |
27.585 |
27.585 |
+0.21 (+0.77%)
|
16,196 |
13 Sep 2023 |
USD |
27.57 |
27.69 |
27.28 |
27.375 |
27.375 |
0.0 (0.0%)
|
10,315 |
12 Sep 2023 |
USD |
26.95 |
27.39 |
26.74 |
27.375 |
27.375 |
+0.17 (+0.62%)
|
6,014 |
11 Sep 2023 |
USD |
27.48 |
27.7 |
27.205 |
27.205 |
27.205 |
-0.39 (-1.41%)
|
5,961 |
8 Sep 2023 |
USD |
27.52 |
27.61 |
27.14 |
27.595 |
27.595 |
+0.17 (+0.62%)
|
2,453 |
7 Sep 2023 |
USD |
27.48 |
27.52 |
27.29 |
27.425 |
27.425 |
+0.065 (+0.24%)
|
10,898 |
6 Sep 2023 |
USD |
27.64 |
27.66 |
27.27 |
27.36 |
27.36 |
-0.26 (-0.94%)
|
4,054 |
5 Sep 2023 |
USD |
27.18 |
27.7 |
27.18 |
27.62 |
27.62 |
+0.22 (+0.80%)
|
3,649 |
4 Sep 2023 |
USD |
27.6 |
27.69 |
27.25 |
27.4 |
27.4 |
+0.01 (+0.04%)
|
4,598 |
1 Sep 2023 |
USD |
26.94 |
27.39 |
26.94 |
27.39 |
27.39 |
+0.505 (+1.88%)
|
35,952 |
31 Aug 2023 |
USD |
26.96 |
26.96 |
26.81 |
26.885 |
26.885 |
+0.005 (+0.02%)
|
3,328 |
30 Aug 2023 |
USD |
26.71 |
26.96 |
26.71 |
26.88 |
26.88 |
+0.385 (+1.45%)
|
9,427 |
29 Aug 2023 |
USD |
26.53 |
26.7 |
26.4 |
26.495 |
26.495 |
+0.385 (+1.47%)
|
5,581 |