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

20.18 -0.13 (-0.64%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 34.77 35.31 34.56 35.31 120,101 +0.39(+1.11%)
Oct 30, 2006 35.22 35.23 34.89 34.93 139,312 -0.49(-1.39%)
Oct 27, 2006 36.15 36.22 35.34 35.42 150,219 -0.86(-2.36%)
Oct 26, 2006 36.47 36.71 35.82 36.27 56,146 -0.02(-0.07%)
Oct 25, 2006 35.19 36.57 35.14 36.30 88,247 +0.92(+2.60%)
Oct 24, 2006 34.25 35.44 34.25 35.38 50,445 +1.19(+3.47%)
Oct 23, 2006 34.10 34.64 33.87 34.19 10,287 -0.02(-0.05%)
Oct 20, 2006 35.08 35.08 34.18 34.21 20,822 -0.81(-2.33%)
Oct 19, 2006 34.02 35.02 34.02 35.02 28,754 +1.19(+3.50%)
Oct 18, 2006 34.48 34.48 33.52 33.84 33,588 -0.49(-1.43%)
Oct 17, 2006 34.41 34.41 33.77 34.33 18,839 -0.20(-0.58%)
Oct 16, 2006 33.66 34.53 33.46 34.53 19,707 +0.86(+2.56%)
Oct 13, 2006 33.07 33.96 33.07 33.67 24,912 +0.68(+2.05%)
Oct 12, 2006 32.39 33.02 32.39 32.99 19,707 +0.75(+2.33%)
Oct 11, 2006 33.04 33.04 32.09 32.24 20,698 -0.75(-2.27%)
Oct 10, 2006 32.26 33.19 32.26 32.99 17,352 +0.56(+1.72%)
Oct 09, 2006 33.09 33.32 32.33 32.43 13,757 -0.43(-1.30%)
Oct 06, 2006 32.84 32.98 32.32 32.86 20,946 -0.14(-0.42%)
Oct 05, 2006 32.90 33.07 32.42 33.00 64,078 +0.79(+2.45%)
Oct 04, 2006 31.89 32.22 31.14 32.21 52,675 +0.65(+2.04%)
Oct 03, 2006 32.16 33.02 31.47 31.56 92,957 -1.65(-4.96%)
Oct 02, 2006 33.89 33.92 33.14 33.21 193,103 -0.82(-2.42%)
Sep 29, 2006 33.70 34.14 33.49 34.03 50,568 +0.27(+0.79%)
Sep 28, 2006 33.90 34.22 33.69 33.77 63,954 +0.03(+0.10%)
Sep 27, 2006 33.52 33.94 33.12 33.73 46,726 +0.69(+2.08%)
Sep 26, 2006 32.55 33.23 32.52 33.05 10,535 +0.68(+2.09%)
Sep 25, 2006 32.24 32.55 31.47 32.37 23,301 +0.05(+0.15%)
Sep 22, 2006 32.60 32.67 32.22 32.32 20,574 -0.44(-1.33%)
Sep 21, 2006 32.47 33.11 32.42 32.76 19,707 +0.59(+1.83%)
Sep 20, 2006 33.15 33.37 32.17 32.17 30,861 -0.80(-2.42%)
Sep 19, 2006 33.89 33.98 32.86 32.97 17,971 -0.84(-2.48%)
Sep 18, 2006 33.27 33.89 33.02 33.81 41,892 +0.97(+2.95%)
Sep 15, 2006 32.52 33.02 32.51 32.84 9,295 +0.17(+0.52%)
Sep 14, 2006 33.66 33.79 32.56 32.67 15,864 -0.98(-2.90%)
Sep 13, 2006 33.23 33.77 33.16 33.64 38,050 +0.97(+2.96%)
Sep 12, 2006 32.88 33.37 32.30 32.68 55,030 -0.30(-0.91%)
Sep 11, 2006 34.35 34.35 32.97 32.97 23,797 -1.44(-4.20%)
Sep 08, 2006 35.56 35.75 34.35 34.42 10,659 -0.96(-2.71%)
Sep 07, 2006 35.30 35.56 34.89 35.38 18,095 -0.10(-0.30%)
Sep 06, 2006 36.38 36.45 35.44 35.48 14,005 -1.40(-3.81%)
Sep 05, 2006 36.20 36.94 36.20 36.89 48,833 +0.86(+2.37%)
Sep 01, 2006 35.64 36.16 35.53 36.03 5,081 +0.57(+1.62%)
Aug 31, 2006 35.56 35.91 35.22 35.46 32,101 -0.10(-0.29%)
Aug 30, 2006 36.06 36.06 35.10 35.56 26,399 -0.58(-1.61%)
Aug 29, 2006 35.50 36.15 35.34 36.15 17,228 +0.41(+1.15%)
Aug 28, 2006 36.08 36.39 35.70 35.73 16,236 -0.96(-2.62%)
Aug 25, 2006 36.75 36.79 36.60 36.69 6,816 +0.46(+1.27%)
Aug 24, 2006 35.98 36.23 35.90 36.23 10,411 +0.19(+0.51%)
Aug 23, 2006 36.79 36.83 35.96 36.05 49,205 -0.69(-1.89%)
Aug 22, 2006 36.69 36.82 36.60 36.74 5,701 +0.10(+0.29%)
Aug 21, 2006 36.46 36.69 36.40 36.64 7,560 +0.24(+0.67%)
Aug 18, 2006 35.98 36.40 35.59 36.40 11,030 +0.83(+2.34%)
Aug 17, 2006 36.19 36.19 35.31 35.56 15,121 -0.57(-1.59%)
Aug 16, 2006 35.94 36.58 35.94 36.14 11,650 +0.20(+0.56%)
Aug 15, 2006 35.62 35.94 35.49 35.94 12,022 +0.56(+1.57%)
Aug 14, 2006 35.90 35.90 35.22 35.38 7,064 -0.75(-2.07%)
Aug 11, 2006 36.39 36.45 35.90 36.13 5,205 -0.34(-0.94%)
Aug 10, 2006 36.11 36.52 35.92 36.47 7,312 -0.13(-0.35%)
Aug 09, 2006 37.04 37.22 36.52 36.60 27,887 -0.02(-0.04%)
Aug 08, 2006 37.02 37.40 36.56 36.61 10,783 -0.53(-1.43%)
Aug 07, 2006 37.02 37.48 36.83 37.15 8,676 +0.31(+0.85%)
Aug 04, 2006 37.92 38.08 36.52 36.83 10,659 -0.93(-2.46%)
Aug 03, 2006 37.65 38.07 37.36 37.76 11,526 -0.50(-1.31%)
Aug 02, 2006 38.45 39.00 37.83 38.26 18,591 +0.44(+1.15%)
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.