Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
US Oil Equipment & Services Ishares ETF
(NY:
IEZ
)
20.73
-0.05 (-0.24%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2011
48.52
49.67
48.27
49.54
442,505
+1.24(+2.56%)
Jan 28, 2011
48.38
48.73
47.96
48.30
345,378
-0.03(-0.07%)
Jan 27, 2011
48.32
48.64
47.76
48.33
289,067
+0.16(+0.32%)
Jan 26, 2011
46.37
48.29
46.37
48.18
411,371
+2.13(+4.63%)
Jan 25, 2011
45.95
46.08
45.43
46.05
210,860
-0.01(-0.02%)
Jan 24, 2011
45.79
46.35
45.28
46.05
324,759
+0.11(+0.25%)
Jan 21, 2011
46.88
47.12
45.75
45.94
291,713
-0.30(-0.65%)
Jan 20, 2011
46.27
46.41
45.17
46.24
250,156
-0.34(-0.73%)
Jan 19, 2011
47.53
47.53
46.48
46.58
249,525
-0.78(-1.65%)
Jan 18, 2011
47.13
47.36
46.87
47.36
263,724
+0.11(+0.23%)
Jan 14, 2011
46.45
47.25
46.13
47.25
226,084
+0.84(+1.82%)
Jan 13, 2011
46.69
46.74
46.14
46.41
170,533
-0.16(-0.35%)
Jan 12, 2011
46.23
46.79
46.14
46.57
735,741
+0.76(+1.67%)
Jan 11, 2011
45.25
45.95
45.23
45.81
150,191
+0.98(+2.20%)
Jan 10, 2011
44.77
44.96
44.28
44.82
299,656
-0.18(-0.40%)
Jan 07, 2011
44.59
45.31
44.36
45.00
353,990
+0.53(+1.19%)
Jan 06, 2011
45.50
45.70
44.17
44.47
197,162
-1.06(-2.33%)
Jan 05, 2011
44.90
45.54
44.62
45.54
627,000
+0.35(+0.78%)
Jan 04, 2011
46.59
46.59
44.81
45.18
298,659
-1.05(-2.27%)
Jan 03, 2011
46.75
46.81
46.22
46.23
199,004
+0.02(+0.04%)
Dec 31, 2010
46.16
46.45
45.93
46.22
116,205
+0.07(+0.16%)
Dec 30, 2010
46.26
46.45
45.97
46.14
112,865
+0.13(+0.29%)
Dec 29, 2010
45.68
46.26
45.48
46.01
224,731
+0.61(+1.34%)
Dec 28, 2010
45.68
45.68
45.38
45.41
251,185
-0.08(-0.18%)
Dec 27, 2010
45.88
45.88
45.26
45.49
162,233
-0.40(-0.88%)
Dec 23, 2010
45.77
46.02
45.70
45.89
148,209
+0.08(+0.17%)
Dec 22, 2010
45.99
45.99
45.68
45.81
113,505
-0.01(-0.03%)
Dec 21, 2010
45.60
45.85
45.32
45.82
246,218
+0.56(+1.25%)
Dec 20, 2010
45.28
45.67
44.72
45.26
308,726
+0.36(+0.80%)
Dec 17, 2010
44.79
45.01
44.57
44.90
214,875
+0.11(+0.24%)
Dec 16, 2010
44.34
44.79
43.81
44.79
226,161
+0.45(+1.02%)
Dec 15, 2010
44.80
45.23
44.31
44.34
133,312
-0.59(-1.31%)
Dec 14, 2010
45.42
45.70
44.84
44.93
161,887
-0.43(-0.96%)
Dec 13, 2010
45.21
45.86
45.21
45.37
238,269
+0.49(+1.09%)
Dec 10, 2010
44.91
44.95
44.60
44.88
80,012
+0.12(+0.27%)
Dec 09, 2010
45.00
45.01
44.39
44.75
143,021
+0.21(+0.48%)
Dec 08, 2010
44.68
45.14
44.34
44.54
291,604
-0.15(-0.33%)
Dec 07, 2010
46.07
46.09
44.57
44.69
266,044
-0.65(-1.44%)
Dec 06, 2010
45.23
45.45
44.83
45.34
159,269
+0.21(+0.47%)
Dec 03, 2010
44.52
45.29
44.30
45.13
227,606
+0.42(+0.95%)
Dec 02, 2010
44.07
44.83
44.07
44.70
276,222
+0.57(+1.30%)
Dec 01, 2010
43.40
44.37
43.39
44.13
223,305
+1.37(+3.22%)
Nov 30, 2010
42.26
43.17
41.71
42.76
311,795
-0.02(-0.06%)
Nov 29, 2010
41.88
42.86
41.41
42.78
170,268
+0.68(+1.61%)
Nov 26, 2010
42.33
42.57
42.05
42.10
73,710
-0.63(-1.47%)
Nov 24, 2010
42.17
42.73
42.73
42.73
173,559
+1.02(+2.45%)
Nov 23, 2010
42.00
42.00
41.22
41.71
343,569
-0.83(-1.94%)
Nov 22, 2010
42.51
42.59
41.76
42.54
378,863
-0.13(-0.30%)
Nov 19, 2010
42.31
42.71
41.78
42.66
138,227
+0.37(+0.87%)
Nov 18, 2010
41.73
42.37
41.67
42.30
573,346
+1.16(+2.82%)
Nov 17, 2010
40.52
41.21
40.39
41.14
477,803
+0.65(+1.60%)
Nov 16, 2010
40.66
40.87
39.99
40.49
309,333
-0.60(-1.45%)
Nov 15, 2010
41.31
41.54
41.05
41.09
200,223
-0.11(-0.26%)
Nov 12, 2010
41.77
41.93
40.85
41.19
1,186,652
-1.00(-2.37%)
Nov 11, 2010
41.65
42.32
41.55
42.19
119,861
+0.25(+0.59%)
Nov 10, 2010
41.10
41.95
40.71
41.95
153,609
+0.89(+2.17%)
Nov 09, 2010
41.62
42.04
40.79
41.05
349,038
-0.31(-0.76%)
Nov 08, 2010
40.91
41.41
40.80
41.37
322,957
+0.37(+0.91%)
Nov 05, 2010
41.05
41.13
40.71
41.00
139,044
-0.01(-0.02%)
Nov 04, 2010
40.06
41.02
40.06
41.00
125,163
+1.42(+3.60%)
Nov 03, 2010
39.32
39.58
38.91
39.58
106,587
+0.38(+0.98%)
Nov 02, 2010
39.05
39.36
38.77
39.20
103,248
+0.51(+1.31%)
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
.