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

20.18 -0.13 (-0.64%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 38.41 38.66 38.10 38.53 69,810 +0.02(+0.04%)
Oct 28, 2010 39.28 39.28 37.84 38.51 129,075 -0.52(-1.32%)
Oct 27, 2010 38.49 39.02 38.32 39.02 71,229 +0.74(+1.95%)
Oct 25, 2010 38.41 39.07 38.28 38.28 58,079 +0.07(+0.17%)
Oct 22, 2010 37.86 38.32 37.86 38.21 53,683 +0.74(+1.99%)
Oct 21, 2010 37.96 38.19 37.12 37.47 110,276 -0.28(-0.74%)
Oct 20, 2010 37.14 37.91 37.14 37.75 93,946 +0.65(+1.76%)
Oct 19, 2010 37.63 37.74 36.73 37.09 373,766 -1.10(-2.87%)
Oct 18, 2010 38.35 38.37 37.91 38.19 148,798 -0.29(-0.77%)
Oct 15, 2010 38.42 38.48 37.66 38.48 121,112 +0.41(+1.07%)
Oct 14, 2010 38.38 38.52 37.70 38.08 120,946 -0.24(-0.62%)
Oct 13, 2010 37.80 38.49 37.80 38.31 305,620 +0.82(+2.18%)
Oct 12, 2010 37.22 37.72 36.70 37.49 545,076 +0.25(+0.66%)
Oct 11, 2010 37.31 37.55 37.03 37.25 57,475 -0.03(-0.09%)
Oct 08, 2010 37.28 37.41 36.41 37.28 146,949 +0.82(+2.24%)
Oct 07, 2010 37.27 37.27 36.20 36.46 56,640 -0.34(-0.93%)
Oct 06, 2010 36.95 37.14 36.75 36.81 45,033 -0.01(-0.02%)
Oct 05, 2010 36.09 36.94 36.09 36.82 41,012 +1.07(+3.00%)
Oct 04, 2010 36.44 36.48 35.50 35.74 44,881 -0.70(-1.91%)
Oct 01, 2010 36.44 36.78 36.20 36.44 84,909 +0.31(+0.86%)
Sep 30, 2010 36.74 36.74 35.78 36.13 163,501 -0.21(-0.59%)
Sep 29, 2010 35.65 36.51 35.53 36.34 65,429 +0.67(+1.88%)
Sep 28, 2010 35.36 35.74 34.93 35.67 90,425 +0.34(+0.97%)
Sep 27, 2010 35.73 35.76 35.33 35.33 193,736 -0.36(-1.01%)
Sep 24, 2010 35.33 35.83 35.16 35.69 56,145 +1.07(+3.10%)
Sep 23, 2010 34.65 35.01 34.39 34.61 37,438 -0.32(-0.90%)
Sep 22, 2010 35.14 35.49 34.83 34.93 87,925 -0.29(-0.81%)
Sep 21, 2010 35.20 35.51 34.96 35.22 101,574 +0.06(+0.17%)
Sep 20, 2010 34.37 35.22 34.12 35.16 133,888 +0.85(+2.47%)
Sep 17, 2010 34.31 34.50 34.06 34.31 147,834 -0.39(-1.13%)
Sep 15, 2010 34.30 34.73 34.01 34.70 57,455 +0.07(+0.21%)
Sep 14, 2010 34.79 34.93 34.43 34.63 100,481 -0.30(-0.87%)
Sep 13, 2010 34.76 35.04 34.74 34.93 129,602 +0.52(+1.50%)
Sep 10, 2010 33.93 34.50 33.92 34.41 50,561 +0.66(+1.96%)
Sep 09, 2010 34.19 34.27 33.58 33.75 129,260 +0.05(+0.15%)
Sep 08, 2010 33.42 33.89 33.39 33.70 152,827 +0.47(+1.43%)
Sep 07, 2010 33.52 33.52 33.07 33.23 80,560 -0.45(-1.34%)
Sep 03, 2010 33.64 34.03 33.46 33.68 174,898 +0.37(+1.10%)
Sep 02, 2010 32.89 33.38 32.75 33.31 71,222 +0.40(+1.22%)
Sep 01, 2010 32.22 33.00 32.07 32.91 154,657 +1.40(+4.44%)
Aug 31, 2010 31.51 31.91 31.26 31.51 1,345 -0.33(-1.03%)
Aug 30, 2010 32.16 32.44 31.81 31.84 150,424 -0.46(-1.42%)
Aug 27, 2010 31.23 32.40 30.98 32.30 197,441 +1.19(+3.81%)
Aug 26, 2010 31.63 31.82 31.05 31.11 128,312 -0.37(-1.17%)
Aug 25, 2010 31.31 31.53 30.88 31.48 227,494 -0.11(-0.34%)
Aug 24, 2010 31.45 32.19 31.21 31.59 463,946 -0.25(-0.80%)
Aug 23, 2010 32.04 32.18 31.81 31.84 124,891 -0.09(-0.28%)
Aug 20, 2010 32.45 32.45 31.53 31.93 133,705 -0.62(-1.91%)
Aug 19, 2010 33.04 33.16 32.34 32.55 105,169 -0.72(-2.16%)
Aug 18, 2010 33.23 33.48 32.94 33.27 79,052 -0.29(-0.88%)
Aug 17, 2010 33.16 33.87 33.11 33.56 69,121 +0.77(+2.34%)
Aug 16, 2010 32.32 32.90 32.32 32.80 85,365 +0.16(+0.48%)
Aug 13, 2010 32.64 33.02 32.55 32.64 71,837 -0.10(-0.30%)
Aug 12, 2010 32.30 33.00 32.15 32.74 84,606 -0.20(-0.60%)
Aug 11, 2010 33.60 33.60 32.78 32.93 121,131 -1.39(-4.05%)
Aug 10, 2010 34.35 34.52 33.94 34.32 137,274 -0.52(-1.50%)
Aug 09, 2010 34.91 35.08 34.68 34.85 56,222 +0.07(+0.21%)
Aug 06, 2010 34.77 34.99 34.26 34.77 88,090 -0.44(-1.24%)
Aug 05, 2010 34.89 35.47 34.87 35.21 47,688 -0.23(-0.66%)
Aug 04, 2010 35.39 35.59 35.09 35.44 90,608 +0.22(+0.63%)
Aug 03, 2010 35.24 35.42 34.77 35.22 282,867 -0.35(-0.99%)
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.