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

7.350 USD -0.100 (-1.34%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 52.00 52.29 49.79 51.75 99,432 +2.18(+4.40%)
Sep 29, 2008 53.80 53.80 48.01 49.57 301,457 -6.04(-10.86%)
Sep 26, 2008 55.40 56.10 54.00 55.61 0 -1.56(-2.73%)
Sep 25, 2008 56.90 57.57 56.50 57.17 97,656 +0.58(+1.02%)
Sep 24, 2008 57.78 57.78 56.50 56.59 94,373 -0.26(-0.46%)
Sep 23, 2008 59.78 59.81 56.69 56.85 149,121 -2.83(-4.74%)
Sep 22, 2008 59.64 62.79 58.98 59.68 260,837 +0.01(+0.02%)
Sep 19, 2008 71.44 72.00 57.00 59.67 0 +4.30(+7.77%)
Sep 18, 2008 56.90 57.00 52.62 55.37 454,656 +1.33(+2.46%)
Sep 17, 2008 55.91 56.54 53.29 54.04 395,629 -1.96(-3.50%)
Sep 16, 2008 52.80 56.00 51.13 56.00 514,824 +1.76(+3.24%)
Sep 15, 2008 56.68 56.71 53.74 54.24 312,944 -4.21(-7.20%)
Sep 12, 2008 56.31 58.71 56.31 58.45 368,886 +1.83(+3.23%)
Sep 11, 2008 55.18 56.62 54.12 56.62 699,041 +0.95(+1.71%)
Sep 10, 2008 54.56 55.95 54.07 55.67 220,715 +1.46(+2.69%)
Sep 09, 2008 57.27 57.27 54.08 54.21 222,751 -3.98(-6.84%)
Sep 08, 2008 60.38 61.39 57.61 58.19 245,555 -1.20(-2.02%)
Sep 05, 2008 59.50 59.92 57.80 59.39 0 -0.38(-0.64%)
Sep 04, 2008 60.76 61.22 58.76 59.77 228,117 -1.05(-1.73%)
Sep 03, 2008 61.96 62.82 59.89 60.82 331,065 -1.52(-2.44%)
Sep 02, 2008 64.29 65.00 62.24 62.34 410,527 -3.84(-5.80%)
Aug 29, 2008 68.31 68.31 66.13 66.18 128,601 -1.02(-1.52%)
Aug 28, 2008 68.59 68.71 66.23 67.20 234,295 -0.80(-1.18%)
Aug 27, 2008 68.14 68.48 67.34 68.00 222,274 +0.75(+1.12%)
Aug 26, 2008 66.44 67.61 66.43 67.25 108,862 +1.26(+1.91%)
Aug 25, 2008 66.70 67.15 65.55 65.99 124,546 -0.68(-1.02%)
Aug 22, 2008 67.90 67.90 66.21 66.67 143,746 -1.24(-1.83%)
Aug 21, 2008 67.54 68.47 66.95 67.91 223,080 +1.46(+2.20%)
Aug 20, 2008 65.16 66.64 64.54 66.45 536,695 +2.08(+3.23%)
Aug 19, 2008 62.30 64.74 62.28 64.37 177,280 +1.69(+2.70%)
Aug 18, 2008 64.41 64.61 62.48 62.68 312,281 -1.06(-1.66%)
Aug 15, 2008 65.01 65.01 63.17 63.74 0 -1.47(-2.26%)
Aug 14, 2008 67.87 67.87 64.23 65.21 429,883 -0.78(-1.18%)
Aug 13, 2008 63.50 66.18 63.48 65.99 376,457 +2.38(+3.74%)
Aug 12, 2008 63.98 64.64 63.45 63.61 362,484 -0.17(-0.27%)
Aug 11, 2008 63.79 64.46 62.50 63.78 609,770 -0.28(-0.44%)
Aug 08, 2008 65.60 65.60 63.39 64.06 365,552 -1.72(-2.61%)
Aug 07, 2008 66.30 67.45 65.64 65.78 605,202 -0.62(-0.93%)
Aug 06, 2008 65.00 66.47 64.33 66.40 332,909 +1.42(+2.19%)
Aug 05, 2008 64.60 65.52 63.63 64.98 572,098 -0.16(-0.25%)
Aug 04, 2008 68.75 68.75 64.32 65.14 645,347 -3.94(-5.70%)
Aug 01, 2008 67.75 70.28 67.75 69.08 479,623 +0.42(+0.61%)
Jul 31, 2008 70.69 70.69 68.40 68.66 262,198 -2.35(-3.31%)
Jul 30, 2008 67.18 71.01 66.80 71.01 508,879 +3.78(+5.62%)
Jul 29, 2008 67.23 68.20 66.78 67.23 426,598 -1.22(-1.78%)
Jul 28, 2008 69.37 69.80 68.08 68.45 405,911 -0.35(-0.51%)
Jul 25, 2008 68.03 69.43 67.69 68.80 390,938 +0.45(+0.66%)
Jul 24, 2008 69.19 69.74 66.42 68.35 606,860 -0.83(-1.20%)
Jul 23, 2008 71.74 72.13 68.37 69.18 644,830 -2.95(-4.09%)
Jul 22, 2008 74.30 74.91 71.64 72.13 574,605 -1.80(-2.44%)
Jul 21, 2008 71.95 73.93 71.06 73.93 289,293 +2.63(+3.69%)
Jul 18, 2008 70.34 72.38 70.34 71.30 365,708 +1.41(+2.02%)
Jul 17, 2008 71.04 73.01 68.47 69.89 437,914 -1.04(-1.47%)
Jul 16, 2008 71.44 72.26 69.43 70.93 542,251 -0.93(-1.29%)
Jul 15, 2008 74.00 74.64 71.56 71.86 438,434 -2.89(-3.87%)
Jul 14, 2008 73.85 75.29 73.62 74.75 357,961 +1.56(+2.13%)
Jul 11, 2008 73.49 74.38 72.01 73.19 262,775 +0.14(+0.19%)
Jul 10, 2008 71.34 73.05 69.96 73.05 211,967 +1.80(+2.53%)
Jul 09, 2008 72.49 73.86 71.19 71.25 230,655 -0.75(-1.04%)
Jul 08, 2008 72.42 72.42 69.94 72.00 232,923 -1.43(-1.95%)
Jul 07, 2008 74.31 75.39 72.24 73.43 145,720 -1.57(-2.09%)
Jul 04, 2008 77.22 77.22 73.71 75.00 146,027 +0.00(+0.00%)
Jul 03, 2008 77.22 77.22 73.71 75.00 146,027 -1.61(-2.10%)
Jul 02, 2008 80.27 81.33 76.61 76.61 87,422 -3.10(-3.89%)
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.