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

20.60 +0.42 (+2.08%)
Streaming Delayed Price Updated: 10:01 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 19.40 20.45 19.13 19.73 0 -0.13(-0.65%)
Feb 26, 2009 19.92 20.66 19.86 19.86 543,200 +0.40(+2.03%)
Feb 25, 2009 19.67 20.20 19.05 19.47 770,148 -0.33(-1.67%)
Feb 24, 2009 18.76 19.90 18.71 19.80 630,958 +1.15(+6.16%)
Feb 23, 2009 20.05 22.34 18.55 18.65 807,909 -1.09(-5.53%)
Feb 20, 2009 19.81 20.16 19.13 19.74 839,596 -0.62(-3.06%)
Feb 19, 2009 20.25 20.91 20.22 20.36 823,295 +0.36(+1.78%)
Feb 18, 2009 20.03 20.20 19.52 20.01 682,944 +0.06(+0.28%)
Feb 17, 2009 20.76 20.86 19.92 19.95 669,014 -1.80(-8.29%)
Feb 13, 2009 21.80 22.35 21.51 21.76 577,491 +0.04(+0.19%)
Feb 12, 2009 21.19 21.76 20.97 21.71 656,490 -0.17(-0.78%)
Feb 11, 2009 22.28 22.72 21.25 21.88 1,008,519 -0.29(-1.31%)
Feb 10, 2009 23.40 23.83 21.85 22.18 844,993 -1.24(-5.28%)
Feb 09, 2009 23.56 24.37 23.08 23.41 584,228 +0.08(+0.35%)
Feb 06, 2009 22.58 23.57 22.22 23.33 334,453 +0.74(+3.29%)
Feb 05, 2009 21.55 22.73 21.07 22.59 142,009 +0.85(+3.90%)
Feb 04, 2009 21.33 22.14 21.33 21.74 196,636 +0.65(+3.11%)
Feb 03, 2009 21.10 21.20 20.65 21.08 149,502 +0.07(+0.35%)
Feb 02, 2009 20.94 21.36 20.68 21.01 113,867 -0.44(-2.07%)
Jan 30, 2009 22.26 22.45 21.28 21.46 0 -0.60(-2.71%)
Jan 29, 2009 22.73 22.73 21.90 22.05 463,132 -1.11(-4.78%)
Jan 28, 2009 22.74 23.42 22.37 23.16 675,807 +1.06(+4.79%)
Jan 27, 2009 22.24 22.37 21.42 22.10 599,496 +0.00(+0.00%)
Jan 26, 2009 21.50 22.94 21.50 22.10 690,015 +0.60(+2.78%)
Jan 23, 2009 19.40 21.99 19.40 21.50 618,387 +1.37(+6.83%)
Jan 22, 2009 20.40 20.67 19.68 20.13 517,438 -0.88(-4.19%)
Jan 21, 2009 19.93 21.09 19.51 21.01 362,765 +1.62(+8.34%)
Jan 20, 2009 20.57 21.18 19.31 19.39 419,871 -1.61(-7.66%)
Jan 16, 2009 21.29 21.29 20.38 21.00 513,036 +0.02(+0.12%)
Jan 15, 2009 20.61 21.12 19.89 20.98 241,407 +0.19(+0.93%)
Jan 14, 2009 21.61 21.61 20.55 20.79 443,017 -1.37(-6.17%)
Jan 13, 2009 21.50 22.26 21.22 22.15 370,081 +0.62(+2.89%)
Jan 12, 2009 22.45 22.45 21.30 21.53 170,500 -1.13(-4.99%)
Jan 09, 2009 23.96 24.12 22.52 22.66 280,792 -1.62(-6.66%)
Jan 08, 2009 23.70 24.28 23.33 24.28 131,373 +0.39(+1.64%)
Jan 07, 2009 24.57 24.57 23.34 23.89 169,323 -1.14(-4.54%)
Jan 06, 2009 24.38 25.41 24.27 25.02 300,339 +1.15(+4.81%)
Jan 05, 2009 22.84 24.58 22.72 23.87 425,850 +0.94(+4.09%)
Jan 02, 2009 21.46 23.23 21.46 22.94 0 +1.50(+6.98%)
Jan 01, 2009 21.07 21.77 20.79 21.44 0 +0.00(+0.00%)
Dec 31, 2008 21.07 21.77 20.79 21.44 177,273 +0.36(+1.73%)
Dec 30, 2008 20.71 21.08 20.19 21.08 85,572 +0.62(+3.04%)
Dec 29, 2008 20.32 20.64 19.91 20.45 185,054 +0.46(+2.30%)
Dec 26, 2008 19.41 20.01 19.36 19.99 85,069 +0.74(+3.86%)
Dec 24, 2008 19.31 19.41 18.98 19.25 55,987 +0.06(+0.29%)
Dec 23, 2008 19.91 19.94 19.00 19.19 194,253 -0.43(-2.20%)
Dec 22, 2008 20.54 20.62 19.37 19.62 771,869 -1.05(-5.07%)
Dec 19, 2008 20.28 20.93 20.00 20.67 279,963 +0.56(+2.81%)
Dec 18, 2008 22.31 22.31 20.08 20.11 187,218 -2.13(-9.58%)
Dec 17, 2008 22.00 22.79 21.86 22.24 287,955 +0.00(+0.00%)
Dec 16, 2008 21.92 22.29 21.27 22.24 274,214 +0.57(+2.64%)
Dec 15, 2008 21.88 22.52 21.12 21.66 260,706 +0.25(+1.17%)
Dec 12, 2008 20.70 21.57 20.16 21.41 321,061 -0.10(-0.48%)
Dec 11, 2008 22.05 22.75 21.17 21.52 238,729 -0.41(-1.88%)
Dec 10, 2008 21.23 22.26 21.22 21.93 266,285 +1.11(+5.35%)
Dec 09, 2008 20.24 21.68 20.12 20.82 274,632 +0.40(+1.94%)
Dec 08, 2008 19.91 20.76 19.75 20.42 679,408 +1.35(+7.06%)
Dec 05, 2008 18.17 19.11 17.40 19.07 399,549 +0.46(+2.47%)
Dec 04, 2008 20.09 20.31 18.18 18.61 305,431 -1.87(-9.14%)
Dec 03, 2008 19.78 20.58 19.31 20.49 656,640 -0.20(-0.97%)
Dec 02, 2008 21.32 21.32 19.85 20.69 414,824 +0.38(+1.87%)
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.