Historical Data for ISHARES TRUST (IEO)

$ 36.45   -0.66 (-1.78%) Volume: 245.31k 3:59 PM EST Nov 25, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/25/20 36.83 36.945 36.09 36.45 245.31k -0.66 -1.78% 36.45 8.96m 1,170
11/24/20 36.65 37.25 36.38 37.11 230.61k 1.72 4.86% 37.11 8.53m 1,450
11/23/20 33.10 35.42 33.10 35.39 86.15k 2.64 8.06% 35.39 2.98m 765
11/20/20 32.91 33.05 32.56 32.75 80.83k -0.21 -0.64% 32.75 2.65m 664
11/19/20 32.12 33.02 31.98 32.96 98.44k 0.63 1.95% 32.96 3.2m 810
11/18/20 33.48 33.859 32.33 32.33 150.31k -0.72 -2.18% 32.33 4.96m 900
11/17/20 32.01 33.05 31.57 33.05 113.42k 0.53 1.63% 33.05 3.7m 931
11/16/20 31.90 32.5501 31.34 32.52 203.74k 1.97 6.45% 32.52 6.51m 1,366
11/13/20 29.25 30.6899 29.25 30.55 228.01k 1.54 5.31% 30.55 6.93m 1,077
11/12/20 29.83 30.16 28.80 29.01 97.66k -1.32 -4.35% 29.01 2.87m 798
11/11/20 30.71 30.81 30.07 30.33 146.3k -0.08 -0.26% 30.33 4.45m 939
11/10/20 29.78 30.41 29.25 30.41 104.06k 1.04 3.54% 30.41 3.11m 818
11/09/20 26.52 29.96 26.52 29.37 285.98k 4.05 16.00% 29.37 8.35m 1,649
11/06/20 25.98 26.40 25.24 25.32 57.3k -0.69 -2.65% 25.32 1.47m 511
11/05/20 26.11 26.61 25.99 26.01 55.16k 0.04 0.15% 26.01 1.45m 507
11/04/20 25.80 26.55 25.25 25.97 90.29k 0.14 0.54% 25.97 2.35m 637
11/03/20 26.515 26.60 25.60 25.83 84k -0.21 -0.81% 25.83 2.19m 750
11/02/20 25.39 26.36 24.91 26.04 159.44k 0.90 3.58% 26.04 4.13m 1,041
10/30/20 24.92 25.19 24.45 25.14 144.75k -0.02 -0.08% 25.14 3.59m 1,210
10/29/20 24.18 25.205 23.74 25.16 302.68k 0.68 2.78% 25.16 7.41m 1,422
10/28/20 24.91 25.23 24.38 24.48 228.03k -1.29 -5.01% 24.48 5.65m 1,312
10/27/20 26.16 26.16 25.67 25.77 90.4k -0.28 -1.07% 25.77 2.34m 561