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 (%)
Jun 30, 2009 27.44 27.80 26.63 27.04 563,979 -0.28(-1.04%)
Jun 29, 2009 27.52 27.80 27.19 27.32 303,527 +0.05(+0.18%)
Jun 26, 2009 27.10 27.52 26.88 27.27 213,879 +0.02(+0.09%)
Jun 25, 2009 26.97 27.37 26.97 27.25 273,446 +0.89(+3.39%)
Jun 24, 2009 26.56 27.00 26.25 26.36 441,381 +0.08(+0.29%)
Jun 23, 2009 26.25 26.60 25.75 26.28 460,778 +0.31(+1.19%)
Jun 22, 2009 27.32 27.33 25.92 25.97 359,078 -1.86(-6.70%)
Jun 19, 2009 28.54 28.58 27.55 27.84 332,490 -0.25(-0.89%)
Jun 18, 2009 28.22 28.71 27.80 28.09 317,237 -0.10(-0.35%)
Jun 17, 2009 28.86 28.93 27.85 28.19 449,310 -0.82(-2.84%)
Jun 16, 2009 30.51 30.60 28.96 29.01 545,090 -0.92(-3.09%)
Jun 15, 2009 30.26 30.32 29.37 29.93 349,001 -1.06(-3.42%)
Jun 12, 2009 31.04 31.12 30.50 31.00 478,944 -0.51(-1.62%)
Jun 11, 2009 30.70 32.07 30.66 31.51 483,664 +1.20(+3.96%)
Jun 10, 2009 30.81 30.94 29.96 30.31 587,372 +0.08(+0.27%)
Jun 09, 2009 30.16 30.60 29.78 30.23 434,684 +0.49(+1.63%)
Jun 08, 2009 29.49 29.93 28.90 29.74 425,905 -0.23(-0.76%)
Jun 05, 2009 30.83 30.83 29.46 29.97 499,945 -0.37(-1.23%)
Jun 04, 2009 29.95 30.55 29.64 30.34 701,800 +0.88(+3.00%)
Jun 03, 2009 30.60 30.60 28.87 29.46 425,235 -1.56(-5.04%)
Jun 02, 2009 31.05 31.26 30.56 31.02 479,820 -0.11(-0.36%)
Jun 01, 2009 30.45 31.29 30.45 31.13 683,186 +1.49(+5.03%)
May 29, 2009 29.40 29.79 29.25 29.64 460,696 +0.62(+2.12%)
May 28, 2009 28.36 29.22 27.63 29.03 705,978 +1.12(+4.01%)
May 27, 2009 28.23 28.62 27.89 27.91 351,987 -0.23(-0.81%)
May 26, 2009 26.82 28.19 26.53 28.14 380,312 +0.92(+3.36%)
May 22, 2009 27.15 27.66 27.03 27.22 363,220 +0.16(+0.60%)
May 21, 2009 27.55 27.71 26.57 27.06 667,769 -1.22(-4.33%)
May 20, 2009 28.14 29.31 28.14 28.28 847,168 +0.51(+1.84%)
May 19, 2009 27.71 28.19 27.17 27.77 833,486 +0.09(+0.32%)
May 18, 2009 26.60 27.69 26.60 27.68 676,225 +1.52(+5.79%)
May 15, 2009 26.82 27.26 25.99 26.17 331,521 -0.70(-2.59%)
May 14, 2009 26.72 27.32 26.22 26.86 539,211 +0.06(+0.24%)
May 13, 2009 27.76 27.76 26.49 26.80 599,750 -1.45(-5.13%)
May 12, 2009 28.28 28.51 27.43 28.25 720,973 +0.26(+0.94%)
May 11, 2009 28.74 28.74 27.76 27.99 806,912 -1.18(-4.04%)
May 08, 2009 28.33 29.37 28.01 29.17 802,517 +1.47(+5.30%)
May 07, 2009 29.45 29.75 27.21 27.70 774,514 -0.92(-3.20%)
May 06, 2009 28.30 28.84 27.88 28.61 669,531 +1.11(+4.04%)
May 05, 2009 27.70 27.71 26.83 27.50 478,684 -0.09(-0.32%)
May 04, 2009 27.40 27.59 27.25 27.59 532,349 +1.58(+6.07%)
May 01, 2009 25.51 26.33 25.05 26.01 565,187 +0.80(+3.18%)
Apr 30, 2009 26.74 26.74 24.72 25.21 888,854 -0.63(-2.45%)
Apr 29, 2009 25.11 26.16 25.08 25.84 634,711 +1.06(+4.28%)
Apr 28, 2009 24.96 25.08 24.49 24.78 536,672 -0.34(-1.36%)
Apr 27, 2009 25.31 25.41 24.76 25.12 491,230 -0.77(-2.97%)
Apr 24, 2009 25.39 26.10 25.33 25.89 996,680 +1.23(+4.99%)
Apr 23, 2009 24.98 25.35 24.01 24.66 983,360 -0.32(-1.30%)
Apr 22, 2009 24.38 25.70 24.35 24.98 1,051,677 +0.23(+0.95%)
Apr 21, 2009 22.91 24.83 22.91 24.75 688,966 +1.33(+5.67%)
Apr 20, 2009 24.71 24.71 23.35 23.42 536,934 -1.61(-6.44%)
Apr 17, 2009 24.70 25.19 24.42 25.03 508,279 +0.53(+2.15%)
Apr 16, 2009 24.15 24.72 23.52 24.51 559,244 +0.72(+3.03%)
Apr 15, 2009 23.31 23.82 23.28 23.78 459,907 +0.32(+1.38%)
Apr 14, 2009 23.03 24.07 22.76 23.46 504,286 +0.26(+1.12%)
Apr 13, 2009 22.88 23.44 22.34 23.20 253,493 -0.02(-0.10%)
Apr 09, 2009 23.01 23.27 22.78 23.23 369,278 +1.00(+4.52%)
Apr 08, 2009 21.73 22.41 21.23 22.22 353,059 +0.51(+2.35%)
Apr 07, 2009 21.73 21.90 21.47 21.71 261,057 -0.58(-2.62%)
Apr 06, 2009 22.52 22.53 21.78 22.29 331,226 -0.63(-2.76%)
Apr 03, 2009 21.96 23.14 21.96 22.93 235,041 +1.05(+4.82%)
Apr 02, 2009 21.81 22.42 21.57 21.87 323,033 +1.15(+5.55%)
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.