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

20.18 -0.13 (-0.64%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2010 38.93 39.26 38.43 38.69 89,176 +0.16(+0.42%)
Oct 29, 2010 38.41 38.66 38.10 38.53 69,810 +0.02(+0.04%)
Oct 28, 2010 39.28 39.28 37.84 38.51 129,075 -0.52(-1.32%)
Oct 27, 2010 38.49 39.02 38.32 39.02 71,229 +0.74(+1.95%)
Oct 25, 2010 38.41 39.07 38.28 38.28 58,079 +0.07(+0.17%)
Oct 22, 2010 37.86 38.32 37.86 38.21 53,683 +0.74(+1.99%)
Oct 21, 2010 37.96 38.19 37.12 37.47 110,276 -0.28(-0.74%)
Oct 20, 2010 37.14 37.91 37.14 37.75 93,946 +0.65(+1.76%)
Oct 19, 2010 37.63 37.74 36.73 37.09 373,766 -1.10(-2.87%)
Oct 18, 2010 38.35 38.37 37.91 38.19 148,798 -0.29(-0.77%)
Oct 15, 2010 38.42 38.48 37.66 38.48 121,112 +0.41(+1.07%)
Oct 14, 2010 38.38 38.52 37.70 38.08 120,946 -0.24(-0.62%)
Oct 13, 2010 37.80 38.49 37.80 38.31 305,620 +0.82(+2.18%)
Oct 12, 2010 37.22 37.72 36.70 37.49 545,076 +0.25(+0.66%)
Oct 11, 2010 37.31 37.55 37.03 37.25 57,475 -0.03(-0.09%)
Oct 08, 2010 37.28 37.41 36.41 37.28 146,949 +0.82(+2.24%)
Oct 07, 2010 37.27 37.27 36.20 36.46 56,640 -0.34(-0.93%)
Oct 06, 2010 36.95 37.14 36.75 36.81 45,033 -0.01(-0.02%)
Oct 05, 2010 36.09 36.94 36.09 36.82 41,012 +1.07(+3.00%)
Oct 04, 2010 36.44 36.48 35.50 35.74 44,881 -0.70(-1.91%)
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.