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

20.78 +0.60 (+2.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 46.18 47.17 45.71 46.12 226,899 +0.39(+0.86%)
Aug 30, 2011 44.96 46.16 44.63 45.73 210,365 +0.51(+1.13%)
Aug 29, 2011 44.19 45.33 44.09 45.22 160,324 +1.86(+4.30%)
Aug 26, 2011 41.64 43.61 41.39 43.35 282,756 +1.35(+3.21%)
Aug 25, 2011 43.40 43.79 41.87 42.01 226,165 -1.13(-2.61%)
Aug 24, 2011 42.84 43.19 41.94 43.14 149,897 +0.37(+0.87%)
Aug 23, 2011 40.79 42.83 40.34 42.76 514,018 +2.25(+5.55%)
Aug 22, 2011 42.31 42.33 40.38 40.51 249,016 -0.51(-1.24%)
Aug 19, 2011 41.83 43.12 40.83 41.02 387,480 -1.64(-3.85%)
Aug 18, 2011 44.51 44.51 42.16 42.66 409,573 -3.52(-7.63%)
Aug 17, 2011 46.53 47.12 45.81 46.19 275,518 +0.20(+0.43%)
Aug 16, 2011 46.64 46.88 45.49 45.99 580,837 -1.31(-2.78%)
Aug 15, 2011 46.25 47.57 46.07 47.31 459,789 +1.72(+3.76%)
Aug 12, 2011 45.62 45.90 44.97 45.59 476,741 +0.53(+1.17%)
Aug 11, 2011 43.08 45.73 42.36 45.06 886,837 +2.40(+5.62%)
Aug 10, 2011 43.53 44.57 42.33 42.66 714,352 -1.54(-3.48%)
Aug 09, 2011 45.91 44.21 41.15 44.20 870,688 +2.68(+6.46%)
Aug 08, 2011 43.93 45.00 41.35 41.52 1,001,171 -4.90(-10.56%)
Aug 05, 2011 47.99 48.45 44.23 46.43 1,533,710 -1.01(-2.13%)
Aug 04, 2011 51.29 51.56 47.34 47.44 1,005,265 -4.80(-9.20%)
Aug 03, 2011 52.84 52.84 50.77 52.24 639,344 -0.53(-1.00%)
Aug 02, 2011 53.98 54.92 52.73 52.77 402,883 -1.63(-2.99%)
Aug 01, 2011 55.72 55.99 53.73 54.39 641,113 -0.39(-0.72%)
Jul 29, 2011 54.39 55.16 54.05 54.79 285,137 -0.41(-0.74%)
Jul 28, 2011 55.07 56.02 55.03 55.20 349,512 +0.32(+0.58%)
Jul 27, 2011 56.13 56.23 54.69 54.88 285,733 -1.49(-2.65%)
Jul 26, 2011 56.67 56.99 56.17 56.37 359,917 -0.04(-0.07%)
Jul 25, 2011 55.65 56.81 55.56 56.41 356,866 -0.03(-0.06%)
Jul 22, 2011 56.33 56.55 56.33 56.45 371,584 +0.96(+1.73%)
Jul 21, 2011 54.96 55.54 54.84 55.48 453,954 +0.85(+1.55%)
Jul 20, 2011 54.91 54.91 54.23 54.64 191,525 -0.08(-0.15%)
Jul 19, 2011 53.69 54.76 53.69 54.72 603,567 +1.43(+2.68%)
Jul 18, 2011 53.57 53.73 52.99 53.29 268,291 -0.45(-0.84%)
Jul 15, 2011 52.70 53.78 52.68 53.74 233,852 +1.50(+2.88%)
Jul 14, 2011 53.20 53.44 52.06 52.24 507,621 -0.76(-1.43%)
Jul 13, 2011 52.58 53.93 52.56 53.00 263,303 +0.72(+1.38%)
Jul 12, 2011 52.47 52.94 52.11 52.27 312,383 -0.36(-0.69%)
Jul 11, 2011 53.33 53.46 52.32 52.64 287,391 -1.49(-2.76%)
Jul 08, 2011 53.45 54.20 53.20 54.13 253,228 -0.32(-0.59%)
Jul 07, 2011 54.25 54.65 53.90 54.45 296,283 +0.89(+1.66%)
Jul 06, 2011 53.36 53.57 52.77 53.56 191,945 +0.13(+0.24%)
Jul 05, 2011 52.87 53.74 52.81 53.44 500,070 +0.50(+0.94%)
Jul 01, 2011 52.69 53.01 51.80 52.94 201,445 +0.44(+0.83%)
Jun 30, 2011 51.78 52.56 51.65 52.50 248,768 +0.99(+1.91%)
Jun 29, 2011 50.88 51.96 50.67 51.52 420,732 +0.93(+1.83%)
Jun 28, 2011 48.92 50.66 48.92 50.59 278,378 +2.09(+4.30%)
Jun 27, 2011 48.43 48.82 47.85 48.50 183,050 -0.02(-0.05%)
Jun 24, 2011 49.58 49.63 48.41 48.53 148,757 -1.02(-2.05%)
Jun 23, 2011 48.69 49.57 47.75 49.55 325,961 -0.21(-0.41%)
Jun 22, 2011 49.28 50.55 49.28 49.75 581,646 +0.23(+0.46%)
Jun 21, 2011 48.70 49.80 48.70 49.52 213,047 +1.14(+2.36%)
Jun 20, 2011 48.16 48.58 48.16 48.38 550,551 +0.12(+0.25%)
Jun 17, 2011 49.14 49.14 47.97 48.26 280,379 -0.30(-0.61%)
Jun 16, 2011 48.79 49.23 48.00 48.55 341,003 -0.28(-0.57%)
Jun 15, 2011 49.18 50.06 48.50 48.83 280,136 -0.99(-1.99%)
Jun 14, 2011 49.28 50.14 49.25 49.83 219,859 +1.19(+2.45%)
Jun 13, 2011 49.72 49.96 47.92 48.64 473,211 -1.05(-2.11%)
Jun 10, 2011 50.57 50.60 49.64 49.69 360,405 -1.28(-2.51%)
Jun 09, 2011 50.22 51.24 50.15 50.97 272,958 +0.94(+1.87%)
Jun 08, 2011 50.06 50.59 49.85 50.03 465,811 -0.02(-0.05%)
Jun 07, 2011 50.38 50.81 49.99 50.06 300,737 +0.05(+0.10%)
Jun 06, 2011 51.53 51.72 49.87 50.01 390,466 -1.66(-3.21%)
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.