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

20.73 -0.05 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 51.63 51.63 49.22 49.55 37,306 -1.64(-3.20%)
Feb 28, 2008 50.97 51.55 49.76 51.19 42,635 +0.90(+1.80%)
Feb 27, 2008 50.83 50.92 50.15 50.28 37,639 -0.65(-1.27%)
Feb 26, 2008 50.18 51.19 49.53 50.93 55,822 +0.97(+1.94%)
Feb 25, 2008 49.51 50.14 48.69 49.96 44,872 +1.19(+2.43%)
Feb 22, 2008 48.14 48.85 47.48 48.77 52,550 +0.49(+1.02%)
Feb 21, 2008 50.03 50.03 48.23 48.28 34,656 -1.20(-2.43%)
Feb 20, 2008 49.18 49.67 48.14 49.49 36,149 +0.87(+1.78%)
Feb 19, 2008 48.41 49.16 48.41 48.62 32,224 +1.23(+2.61%)
Feb 18, 2008 47.75 47.75 46.55 47.39 0 +0.00(+0.00%)
Feb 15, 2008 47.75 47.75 46.55 47.39 18,904 -0.19(-0.41%)
Feb 14, 2008 48.21 48.48 47.43 47.58 29,168 -0.36(-0.76%)
Feb 13, 2008 44.72 48.03 44.63 47.94 60,288 +1.80(+3.90%)
Feb 12, 2008 46.80 47.18 45.76 46.14 74,474 -0.06(-0.12%)
Feb 11, 2008 44.72 46.31 44.72 46.20 39,121 +1.42(+3.17%)
Feb 08, 2008 44.38 45.13 44.38 44.78 46,353 +0.61(+1.37%)
Feb 07, 2008 43.17 44.77 42.96 44.17 119,543 +0.51(+1.16%)
Feb 06, 2008 44.69 44.87 43.67 43.67 73,682 -0.92(-2.06%)
Feb 05, 2008 45.53 45.53 44.59 44.59 69,468 -1.59(-3.44%)
Feb 04, 2008 46.38 46.56 45.21 46.18 40,776 +0.68(+1.49%)
Feb 01, 2008 43.71 45.55 43.47 45.50 123,197 +1.35(+3.05%)
Jan 31, 2008 44.72 44.72 43.34 44.15 128,235 -0.46(-1.03%)
Jan 30, 2008 46.22 46.22 44.61 44.61 134,073 -1.25(-2.73%)
Jan 29, 2008 46.39 47.66 45.50 45.86 115,636 -0.43(-0.92%)
Jan 28, 2008 44.38 46.34 44.38 46.29 59,987 +0.99(+2.18%)
Jan 25, 2008 47.09 47.54 44.76 45.30 76,843 -0.20(-0.43%)
Jan 24, 2008 45.10 46.22 44.85 45.50 138,284 +1.20(+2.71%)
Jan 23, 2008 42.04 44.30 41.16 44.30 287,855 +0.27(+0.60%)
Jan 22, 2008 40.21 44.69 36.71 44.03 239,977 -1.05(-2.33%)
Jan 21, 2008 44.38 46.16 43.42 45.08 0 +0.00(+0.00%)
Jan 18, 2008 44.38 46.16 43.42 45.08 164,993 -0.44(-0.96%)
Jan 17, 2008 45.99 48.27 45.34 45.51 178,088 -1.85(-3.90%)
Jan 16, 2008 48.38 48.81 46.63 47.36 199,612 -1.72(-3.50%)
Jan 15, 2008 51.07 51.07 49.08 49.08 56,021 -2.22(-4.33%)
Jan 14, 2008 50.02 51.52 50.02 51.30 60,670 +1.18(+2.35%)
Jan 11, 2008 50.73 51.06 49.96 50.12 36,376 -0.67(-1.33%)
Jan 10, 2008 51.23 51.23 49.84 50.80 96,680 -0.44(-0.86%)
Jan 09, 2008 50.05 52.06 49.99 51.23 105,783 +0.64(+1.26%)
Jan 08, 2008 52.75 52.75 50.55 50.60 102,381 -0.62(-1.21%)
Jan 07, 2008 52.04 53.90 50.63 51.22 97,541 -0.85(-1.63%)
Jan 04, 2008 53.94 54.05 51.87 52.07 71,265 -1.49(-2.79%)
Jan 03, 2008 53.29 54.01 53.07 53.56 82,358 +0.62(+1.18%)
Jan 02, 2008 52.77 53.28 52.04 52.93 91,312 +1.01(+1.94%)
Jan 01, 2008 53.14 53.14 51.93 51.93 58,252 +0.00(+0.00%)
Dec 31, 2007 53.14 53.14 51.93 51.93 58,252 -0.64(-1.21%)
Dec 28, 2007 52.75 52.92 52.11 52.57 17,828 +0.38(+0.73%)
Dec 27, 2007 52.65 52.86 52.11 52.19 20,921 -0.65(-1.24%)
Dec 26, 2007 52.42 53.03 52.08 52.84 52,303 +0.73(+1.39%)
Dec 24, 2007 52.44 52.44 51.41 52.11 34,207 +0.49(+0.95%)
Dec 21, 2007 49.82 51.62 49.82 51.62 48,956 +1.52(+3.04%)
Dec 20, 2007 49.78 50.10 49.31 50.10 27,514 +0.69(+1.40%)
Dec 19, 2007 48.47 50.02 48.47 49.40 29,373 +0.16(+0.33%)
Dec 18, 2007 50.83 51.23 48.51 49.24 36,562 +0.22(+0.44%)
Dec 17, 2007 49.58 50.43 48.41 49.02 45,610 -1.48(-2.94%)
Dec 14, 2007 51.40 51.40 50.35 50.51 44,866 -1.33(-2.57%)
Dec 13, 2007 51.70 51.84 50.81 51.84 24,664 +0.36(+0.70%)
Dec 12, 2007 51.69 51.76 50.85 51.48 52,922 +1.45(+2.90%)
Dec 11, 2007 51.98 52.27 50.02 50.02 88,369 -1.41(-2.74%)
Dec 10, 2007 50.55 51.57 50.55 51.44 77,834 +0.65(+1.29%)
Dec 07, 2007 51.19 51.19 50.62 50.78 49,824 -0.19(-0.38%)
Dec 06, 2007 49.42 51.08 49.42 50.98 62,714 +1.44(+2.90%)
Dec 05, 2007 49.86 50.20 49.06 49.54 63,705 +0.52(+1.07%)
Dec 04, 2007 48.89 49.14 48.81 49.02 57,756 -0.45(-0.91%)
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.