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

23.70 +0.17 (+0.72%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 34.20 34.65 33.99 34.53 49,833 +0.27(+0.79%)
Sep 28, 2006 34.40 34.72 34.19 34.26 63,024 +0.03(+0.10%)
Sep 27, 2006 34.02 34.44 33.61 34.23 46,047 +0.70(+2.08%)
Sep 26, 2006 33.03 33.72 33.00 33.54 10,381 +0.69(+2.09%)
Sep 25, 2006 32.72 33.03 31.93 32.85 22,962 +0.05(+0.15%)
Sep 22, 2006 33.08 33.15 32.70 32.80 20,275 -0.44(-1.33%)
Sep 21, 2006 32.95 33.60 32.89 33.24 19,420 +0.60(+1.83%)
Sep 20, 2006 33.64 33.86 32.64 32.64 30,413 -0.81(-2.42%)
Sep 19, 2006 34.39 34.48 33.35 33.45 17,710 -0.85(-2.48%)
Sep 18, 2006 33.76 34.39 33.50 34.30 41,283 +0.98(+2.95%)
Sep 15, 2006 33.00 33.50 32.99 33.32 9,160 +0.17(+0.52%)
Sep 14, 2006 34.16 34.29 33.04 33.15 15,633 -0.99(-2.90%)
Sep 13, 2006 33.72 34.26 33.65 34.14 37,497 +0.98(+2.96%)
Sep 12, 2006 33.36 33.86 32.77 33.16 54,230 -0.30(-0.91%)
Sep 11, 2006 34.85 34.85 33.46 33.46 23,450 -1.47(-4.20%)
Sep 08, 2006 36.09 36.28 34.86 34.93 10,504 -0.97(-2.71%)
Sep 07, 2006 35.82 36.09 35.41 35.90 17,832 -0.11(-0.30%)
Sep 06, 2006 36.92 36.99 35.97 36.01 13,801 -1.42(-3.81%)
Sep 05, 2006 36.74 37.48 36.74 37.43 48,123 +0.87(+2.37%)
Sep 01, 2006 36.16 36.70 36.06 36.56 5,007 +0.58(+1.62%)
Aug 31, 2006 36.09 36.44 35.74 35.98 31,634 -0.11(-0.30%)
Aug 30, 2006 36.60 36.60 35.61 36.09 26,015 -0.59(-1.61%)
Aug 29, 2006 36.02 36.68 35.86 36.68 16,977 +0.42(+1.15%)
Aug 28, 2006 36.61 36.92 36.23 36.26 16,000 -0.97(-2.62%)
Aug 25, 2006 37.29 37.33 37.14 37.24 6,717 +0.47(+1.27%)
Aug 24, 2006 36.52 36.77 36.43 36.77 10,259 +0.19(+0.51%)
Aug 23, 2006 37.33 37.38 36.49 36.58 48,489 -0.70(-1.89%)
Aug 22, 2006 37.23 37.36 37.14 37.28 5,618 +0.11(+0.29%)
Aug 21, 2006 37.00 37.23 36.93 37.18 7,450 +0.25(+0.67%)
Aug 18, 2006 36.51 36.93 36.11 36.93 10,870 +0.84(+2.34%)
Aug 17, 2006 36.73 36.73 35.83 36.09 14,901 -0.58(-1.59%)
Aug 16, 2006 36.47 37.12 36.47 36.67 11,481 +0.20(+0.56%)
Aug 15, 2006 36.15 36.47 36.02 36.47 11,847 +0.56(+1.57%)
Aug 14, 2006 36.43 36.43 35.74 35.90 6,962 -0.76(-2.07%)
Aug 11, 2006 36.92 36.99 36.43 36.66 5,129 -0.35(-0.94%)
Aug 10, 2006 36.65 37.06 36.45 37.01 7,206 -0.13(-0.35%)
Aug 09, 2006 37.59 37.77 37.06 37.14 27,481 -0.02(-0.04%)
Aug 08, 2006 37.57 37.96 37.10 37.15 10,626 -0.54(-1.43%)
Aug 07, 2006 37.57 38.03 37.38 37.69 8,549 +0.32(+0.85%)
Aug 04, 2006 38.48 38.64 37.06 37.38 10,504 -0.94(-2.46%)
Aug 03, 2006 38.20 38.63 37.91 38.32 11,359 -0.51(-1.31%)
Aug 02, 2006 39.02 39.58 38.39 38.82 18,321 +0.44(+1.15%)
Aug 01, 2006 38.60 38.73 38.05 38.38 7,084 -0.16(-0.40%)
Jul 31, 2006 37.87 38.82 37.87 38.54 11,114 +1.01(+2.68%)
Jul 28, 2006 37.66 37.72 36.83 37.53 24,305 -0.20(-0.52%)
Jul 27, 2006 38.57 38.57 37.55 37.73 7,694 -0.26(-0.69%)
Jul 26, 2006 37.13 38.14 36.47 37.99 12,458 +0.88(+2.36%)
Jul 25, 2006 36.52 37.11 36.38 37.11 12,091 +1.30(+3.64%)
Jul 24, 2006 35.02 35.94 34.76 35.81 10,015 +1.19(+3.43%)
Jul 21, 2006 35.74 35.74 34.62 34.62 26,382 -1.16(-3.25%)
Jul 20, 2006 37.42 37.42 35.74 35.79 23,084 -1.60(-4.29%)
Jul 19, 2006 36.50 37.50 36.50 37.39 13,435 +0.86(+2.35%)
Jul 18, 2006 37.01 37.48 36.02 36.53 26,504 -0.59(-1.59%)
Jul 17, 2006 38.27 38.27 36.74 37.12 17,832 -1.62(-4.18%)
Jul 14, 2006 38.68 38.84 37.73 38.74 11,236 +0.24(+0.62%)
Jul 13, 2006 39.18 39.18 38.42 38.50 13,069 -0.79(-2.00%)
Jul 12, 2006 39.36 39.54 39.09 39.29 13,679 -0.01(-0.02%)
Jul 11, 2006 38.50 39.31 38.39 39.30 33,955 +1.11(+2.92%)
Jul 10, 2006 38.23 38.53 38.01 38.19 8,671 -0.07(-0.17%)
Jul 07, 2006 39.22 39.41 38.03 38.25 11,969 -0.85(-2.18%)
Jul 06, 2006 39.50 39.75 38.86 39.10 12,214 -0.59(-1.49%)
Jul 05, 2006 39.59 39.69 38.77 39.69 23,817 -0.10(-0.25%)
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.