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

20.18 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2006 38.04 38.17 37.50 37.82 7,188 -0.15(-0.40%)
Jul 31, 2006 37.32 38.26 37.32 37.98 11,278 +0.99(+2.68%)
Jul 28, 2006 37.11 37.17 36.29 36.98 24,664 -0.19(-0.52%)
Jul 27, 2006 38.01 38.01 37.00 37.18 7,808 -0.26(-0.69%)
Jul 26, 2006 36.59 37.59 35.94 37.44 12,642 +0.86(+2.36%)
Jul 25, 2006 35.98 36.57 35.85 36.57 12,270 +1.28(+3.64%)
Jul 24, 2006 34.51 35.42 34.26 35.29 10,163 +1.17(+3.43%)
Jul 21, 2006 35.22 35.22 34.12 34.12 26,771 -1.15(-3.25%)
Jul 20, 2006 36.87 36.87 35.22 35.27 23,425 -1.58(-4.29%)
Jul 19, 2006 35.97 36.95 35.97 36.85 13,633 +0.85(+2.35%)
Jul 18, 2006 36.47 36.94 35.50 36.00 26,895 -0.58(-1.59%)
Jul 17, 2006 37.71 37.71 36.20 36.58 18,095 -1.60(-4.18%)
Jul 14, 2006 38.12 38.28 37.18 38.18 11,402 +0.23(+0.62%)
Jul 13, 2006 38.61 38.61 37.86 37.94 13,261 -0.77(-2.00%)
Jul 12, 2006 38.79 38.96 38.52 38.72 13,881 -0.01(-0.02%)
Jul 11, 2006 37.94 38.74 37.83 38.73 34,456 +1.10(+2.92%)
Jul 10, 2006 37.68 37.97 37.46 37.63 8,799 -0.06(-0.17%)
Jul 07, 2006 38.65 38.84 37.48 37.69 12,146 -0.84(-2.18%)
Jul 06, 2006 38.93 39.17 38.29 38.53 12,394 -0.58(-1.49%)
Jul 05, 2006 39.02 39.11 38.20 39.11 24,168 -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.