US Oil Equipment & Services Ishares ETF (NY: IEZ )

21.11 +0.08 (+0.40%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 33.98 34.15 33.09 33.62 268,161 -0.26(-0.77%)
Sep 29, 2009 33.64 34.04 33.40 33.88 649,347 +0.20(+0.58%)
Sep 28, 2009 32.84 33.76 32.81 33.68 534,517 +0.79(+2.40%)
Sep 25, 2009 32.60 33.17 32.51 32.89 263,451 +0.04(+0.11%)
Sep 24, 2009 33.70 33.84 32.64 32.86 285,246 -0.86(-2.55%)
Sep 23, 2009 34.49 34.67 33.55 33.72 288,389 -0.76(-2.21%)
Sep 22, 2009 34.22 34.52 34.02 34.48 332,922 +0.67(+1.98%)
Sep 21, 2009 33.43 33.94 33.30 33.81 162,853 -0.39(-1.14%)
Sep 18, 2009 34.59 34.59 33.57 34.20 246,959 +0.18(+0.53%)
Sep 17, 2009 34.41 34.63 33.71 34.02 350,300 -0.07(-0.21%)
Sep 16, 2009 33.60 34.50 32.84 34.10 296,034 +0.69(+2.07%)
Sep 15, 2009 32.82 33.48 32.60 33.40 819,251 +0.67(+2.04%)
Sep 14, 2009 32.06 32.78 31.74 32.73 170,683 +0.29(+0.88%)
Sep 11, 2009 32.11 32.84 31.98 32.45 694,635 +0.61(+1.91%)
Sep 10, 2009 31.25 31.88 31.05 31.84 338,548 +0.75(+2.40%)
Sep 09, 2009 31.36 31.50 30.79 31.10 184,799 -0.15(-0.50%)
Sep 08, 2009 30.98 31.33 30.88 31.25 206,602 +0.98(+3.23%)
Sep 04, 2009 29.56 30.34 29.51 30.27 191,513 +0.66(+2.23%)
Sep 03, 2009 29.28 29.63 29.18 29.61 118,656 +0.56(+1.94%)
Sep 02, 2009 29.20 29.47 29.02 29.05 163,840 -0.35(-1.20%)
Sep 01, 2009 29.81 30.48 29.34 29.40 247,033 -0.54(-1.82%)
Aug 31, 2009 30.13 30.16 29.75 29.95 183,162 -0.77(-2.50%)
Aug 28, 2009 30.88 31.05 30.39 30.71 225,526 +0.10(+0.32%)
Aug 27, 2009 30.49 30.70 29.73 30.61 320,342 -0.05(-0.16%)
Aug 26, 2009 30.52 30.82 30.29 30.66 126,975 -0.07(-0.24%)
Aug 25, 2009 31.52 31.59 30.52 30.74 294,597 -0.61(-1.95%)
Aug 24, 2009 31.32 31.64 31.15 31.35 236,934 +0.39(+1.24%)
Aug 21, 2009 30.13 31.07 30.09 30.96 289,064 +1.20(+4.02%)
Aug 20, 2009 29.32 29.80 29.27 29.77 94,964 +0.50(+1.70%)
Aug 19, 2009 28.38 29.49 28.25 29.27 135,701 +0.48(+1.67%)
Aug 18, 2009 28.19 28.89 28.18 28.79 147,186 +0.51(+1.79%)
Aug 17, 2009 28.54 28.54 27.86 28.28 183,207 -0.94(-3.21%)
Aug 14, 2009 30.13 30.13 29.02 29.22 257,664 -0.95(-3.16%)
Aug 13, 2009 29.74 30.22 29.42 30.17 269,461 +0.72(+2.44%)
Aug 12, 2009 28.80 29.74 28.80 29.46 164,656 +0.55(+1.89%)
Aug 11, 2009 29.33 29.33 28.78 28.91 477,821 -0.58(-1.96%)
Aug 10, 2009 29.19 29.73 29.13 29.49 161,542 +0.14(+0.47%)
Aug 07, 2009 29.70 29.72 28.85 29.35 235,939 +0.00(+0.00%)
Aug 06, 2009 29.57 29.61 28.93 29.35 563,608 -0.11(-0.36%)
Aug 05, 2009 29.84 29.84 29.16 29.46 306,455 -0.46(-1.55%)
Aug 04, 2009 30.03 30.22 29.60 29.92 221,594 -0.21(-0.70%)
Aug 03, 2009 29.34 30.28 29.34 30.13 293,071 +1.21(+4.17%)
Jul 31, 2009 28.54 29.10 28.23 28.93 165,587 +0.24(+0.85%)
Jul 30, 2009 28.73 29.06 28.30 28.68 190,469 +0.58(+2.06%)
Jul 29, 2009 28.55 28.55 27.75 28.10 221,854 -1.00(-3.45%)
Jul 28, 2009 29.52 29.52 28.33 29.11 212,071 -0.78(-2.62%)
Jul 27, 2009 29.73 30.19 29.42 29.89 294,200 -0.08(-0.27%)
Jul 24, 2009 29.52 29.98 28.98 29.97 3,121 +0.28(+0.93%)
Jul 23, 2009 28.53 29.77 28.51 29.69 418,342 +1.15(+4.03%)
Jul 22, 2009 28.81 28.99 28.27 28.54 373,960 -0.55(-1.88%)
Jul 21, 2009 29.28 29.35 28.42 29.09 528,371 +0.19(+0.65%)
Jul 20, 2009 28.64 29.01 28.10 28.90 348,776 +0.57(+2.00%)
Jul 17, 2009 28.05 28.48 27.79 28.33 376,991 +0.24(+0.85%)
Jul 16, 2009 27.48 28.25 27.26 28.10 307,562 +0.49(+1.79%)
Jul 15, 2009 27.04 27.70 27.02 27.60 310,916 +1.12(+4.23%)
Jul 14, 2009 26.11 26.54 26.02 26.48 283,838 +0.58(+2.23%)
Jul 13, 2009 25.04 25.91 25.01 25.90 386,487 +0.45(+1.76%)
Jul 10, 2009 24.98 25.54 24.88 25.45 647,187 +0.02(+0.10%)
Jul 09, 2009 25.32 25.90 24.92 25.43 434,645 +0.46(+1.83%)
Jul 08, 2009 24.79 25.13 24.12 24.97 541,966 +0.17(+0.69%)
Jul 07, 2009 25.62 25.68 24.72 24.80 290,686 -0.91(-3.55%)
Jul 06, 2009 25.48 25.71 24.98 25.71 284,505 -0.29(-1.10%)
Jul 02, 2009 27.05 27.05 24.05 26.00 739,270 -1.30(-4.75%)
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.