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

23.70 +0.17 (+0.74%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 49.37 49.74 48.39 48.39 195,909 -0.33(-0.67%)
Jul 30, 2007 48.32 48.90 47.38 48.72 107,847 +0.53(+1.10%)
Jul 27, 2007 49.08 49.95 48.12 48.18 122,137 -1.19(-2.40%)
Jul 26, 2007 50.19 50.34 48.32 49.37 181,008 -0.88(-1.76%)
Jul 25, 2007 50.39 50.55 48.74 50.25 98,687 +0.49(+0.99%)
Jul 24, 2007 50.31 50.57 49.45 49.76 69,496 -1.04(-2.05%)
Jul 23, 2007 51.39 51.54 50.56 50.80 115,542 +0.63(+1.26%)
Jul 20, 2007 49.94 50.35 49.55 50.17 192,611 +0.49(+0.99%)
Jul 19, 2007 49.04 49.68 49.03 49.68 74,259 +0.97(+2.00%)
Jul 18, 2007 47.85 48.74 47.61 48.71 44,213 +0.73(+1.51%)
Jul 17, 2007 48.47 48.85 47.86 47.98 41,404 -0.63(-1.29%)
Jul 16, 2007 48.83 49.62 48.04 48.61 104,672 -0.19(-0.39%)
Jul 13, 2007 48.45 48.93 48.32 48.80 44,213 -0.04(-0.08%)
Jul 12, 2007 48.34 48.85 48.17 48.84 95,145 +0.78(+1.63%)
Jul 11, 2007 48.03 48.22 47.54 48.05 126,412 -0.29(-0.61%)
Jul 10, 2007 48.48 48.84 48.19 48.35 70,351 -0.41(-0.84%)
Jul 09, 2007 48.78 48.96 48.50 48.76 58,992 +0.08(+0.17%)
Jul 06, 2007 48.59 48.86 48.36 48.67 42,504 +0.45(+0.94%)
Jul 05, 2007 48.59 48.63 47.63 48.22 58,381 -0.02(-0.04%)
Jul 03, 2007 47.95 48.33 47.95 48.24 34,320 +0.38(+0.79%)
Jul 02, 2007 47.35 47.86 47.00 47.86 51,664 +0.84(+1.78%)
Jun 29, 2007 47.48 47.74 46.87 47.03 35,175 +0.07(+0.15%)
Jun 28, 2007 48.04 48.07 46.77 46.96 46,778 -0.68(-1.44%)
Jun 27, 2007 46.29 47.66 46.17 47.64 77,069 +0.73(+1.55%)
Jun 26, 2007 47.49 47.57 46.78 46.91 70,107 -0.75(-1.58%)
Jun 25, 2007 48.31 48.38 47.44 47.67 132,519 -0.83(-1.71%)
Jun 22, 2007 48.31 48.56 47.69 48.49 86,107 +0.32(+0.66%)
Jun 21, 2007 47.37 48.25 47.14 48.17 87,328 +1.16(+2.47%)
Jun 20, 2007 48.22 48.42 47.01 47.01 109,069 -1.21(-2.51%)
Jun 19, 2007 47.98 48.59 47.64 48.22 101,985 +0.20(+0.43%)
Jun 18, 2007 47.83 48.12 47.49 48.02 84,641 +0.21(+0.45%)
Jun 15, 2007 47.89 47.99 47.58 47.81 293,863 +0.48(+1.02%)
Jun 14, 2007 46.70 47.51 46.70 47.32 91,114 +1.06(+2.28%)
Jun 13, 2007 45.07 46.42 45.07 46.27 38,962 +1.28(+2.85%)
Jun 12, 2007 45.62 45.62 44.95 44.99 28,091 -0.70(-1.52%)
Jun 11, 2007 45.13 46.01 44.97 45.68 70,107 +0.73(+1.62%)
Jun 08, 2007 44.62 45.06 44.38 44.95 174,535 +0.05(+0.12%)
Jun 07, 2007 46.01 46.59 44.83 44.90 218,871 -0.94(-2.05%)
Jun 06, 2007 46.32 46.36 45.66 45.84 67,298 -0.53(-1.15%)
Jun 05, 2007 46.26 46.62 46.05 46.37 112,855 -0.18(-0.39%)
Jun 04, 2007 45.03 46.74 45.03 46.55 115,908 +1.07(+2.36%)
Jun 01, 2007 45.84 45.89 45.45 45.48 26,992 +0.08(+0.18%)
May 31, 2007 45.65 46.16 45.26 45.40 38,595 -0.33(-0.71%)
May 30, 2007 44.56 45.72 44.56 45.72 30,045 +0.82(+1.82%)
May 29, 2007 44.95 45.19 44.48 44.91 94,779 -0.20(-0.45%)
May 25, 2007 45.10 45.40 44.72 45.11 119,939 +0.71(+1.60%)
May 24, 2007 45.60 46.05 44.29 44.40 129,221 -1.22(-2.68%)
May 23, 2007 45.58 46.25 45.54 45.62 69,374 +0.40(+0.88%)
May 22, 2007 45.85 46.14 45.21 45.23 96,982 -0.62(-1.36%)
May 21, 2007 45.72 46.38 45.33 45.85 186,504 +0.39(+0.86%)
May 18, 2007 45.30 45.47 44.94 45.46 74,259 +0.51(+1.13%)
May 17, 2007 44.05 45.07 43.68 44.95 50,198 +1.09(+2.48%)
May 16, 2007 43.59 43.89 43.15 43.86 16,610 +0.27(+0.62%)
May 15, 2007 43.37 44.14 43.21 43.59 40,794 +0.12(+0.28%)
May 14, 2007 43.31 43.80 43.26 43.47 27,969 +0.04(+0.10%)
May 11, 2007 42.45 43.48 42.45 43.42 26,748 +1.14(+2.69%)
May 10, 2007 43.31 43.31 42.29 42.29 24,305 -0.83(-1.92%)
May 09, 2007 42.98 43.16 42.35 43.12 33,465 +0.09(+0.21%)
May 08, 2007 42.70 43.02 42.26 43.02 42,626 -0.10(-0.23%)
May 07, 2007 43.00 43.20 42.92 43.12 37,007 -0.07(-0.17%)
May 04, 2007 43.39 43.84 42.95 43.20 49,343 -0.05(-0.11%)
May 03, 2007 42.80 43.33 42.57 43.25 54,229 +0.43(+0.99%)
May 02, 2007 42.68 42.86 42.38 42.82 62,901 +0.47(+1.12%)
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.