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

20.18 -0.13 (-0.64%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 45.90 46.07 45.12 45.27 156,736 -0.13(-0.29%)
Jan 30, 2012 45.22 45.58 44.65 45.40 196,872 -0.45(-0.99%)
Jan 27, 2012 45.15 46.06 45.15 45.86 189,657 +0.66(+1.46%)
Jan 26, 2012 46.37 46.75 45.12 45.20 289,255 -0.83(-1.81%)
Jan 25, 2012 45.16 46.16 44.42 46.03 129,783 +0.73(+1.62%)
Jan 24, 2012 44.44 45.35 44.15 45.30 299,810 +0.33(+0.73%)
Jan 23, 2012 44.97 45.19 44.59 44.97 353,495 -0.16(-0.36%)
Jan 20, 2012 45.45 45.95 44.75 45.13 185,719 -0.12(-0.25%)
Jan 19, 2012 44.88 45.61 44.87 45.25 227,023 +0.67(+1.49%)
Jan 18, 2012 43.05 44.61 43.00 44.58 223,730 +1.50(+3.48%)
Jan 17, 2012 43.75 43.97 42.92 43.08 269,917 +0.01(+0.02%)
Jan 13, 2012 43.40 43.51 42.78 43.08 125,565 -0.73(-1.67%)
Jan 12, 2012 44.28 44.65 43.58 43.81 153,009 -0.47(-1.06%)
Jan 11, 2012 44.96 44.96 44.07 44.28 234,485 -0.84(-1.86%)
Jan 10, 2012 44.84 45.35 44.84 45.12 425,736 +1.14(+2.58%)
Jan 09, 2012 43.56 44.26 43.56 43.98 200,383 +0.30(+0.70%)
Jan 06, 2012 43.84 43.99 43.26 43.68 482,251 +0.02(+0.04%)
Jan 05, 2012 43.79 43.85 42.90 43.66 786,707 -0.43(-0.97%)
Jan 04, 2012 43.94 44.35 43.50 44.09 189,070 +1.37(+3.21%)
Dec 30, 2011 42.49 42.99 42.49 42.72 146,554 +0.23(+0.53%)
Dec 29, 2011 42.01 42.72 42.01 42.49 108,622 +0.48(+1.14%)
Dec 28, 2011 43.07 43.17 41.98 42.01 252,682 -1.14(-2.65%)
Dec 27, 2011 43.06 43.46 42.98 43.16 214,396 -0.06(-0.14%)
Dec 23, 2011 43.03 43.22 42.79 43.22 91,656 +0.63(+1.49%)
Dec 21, 2011 42.24 42.72 41.40 42.58 290,989 +0.30(+0.72%)
Dec 20, 2011 40.88 42.39 40.88 42.28 297,080 +2.35(+5.89%)
Dec 19, 2011 41.19 41.35 39.84 39.93 284,128 -1.11(-2.70%)
Dec 16, 2011 40.49 41.28 40.35 41.04 400,846 +0.95(+2.36%)
Dec 15, 2011 41.27 41.39 40.01 40.09 612,180 -0.47(-1.16%)
Dec 14, 2011 41.78 41.82 40.44 40.56 327,477 -1.74(-4.12%)
Dec 13, 2011 43.66 44.31 41.98 42.30 209,814 -0.94(-2.17%)
Dec 12, 2011 44.14 44.14 42.62 43.24 138,562 -1.60(-3.57%)
Dec 09, 2011 43.74 45.05 43.64 44.84 252,524 +1.38(+3.18%)
Dec 08, 2011 44.51 45.11 43.33 43.46 388,327 -1.43(-3.19%)
Dec 07, 2011 45.80 45.80 44.46 44.89 252,846 -1.00(-2.19%)
Dec 06, 2011 46.23 46.35 45.39 45.90 229,081 -0.36(-0.78%)
Dec 05, 2011 46.17 46.80 45.85 46.26 350,180 +0.98(+2.16%)
Dec 02, 2011 45.95 46.36 45.18 45.28 194,564 -0.01(-0.02%)
Dec 01, 2011 45.26 45.94 45.02 45.29 279,492 -0.11(-0.24%)
Nov 30, 2011 44.01 45.43 44.01 45.39 289,578 +2.95(+6.95%)
Nov 29, 2011 42.05 43.05 41.75 42.44 236,392 +0.52(+1.24%)
Nov 28, 2011 41.77 42.38 41.51 41.92 171,818 +1.75(+4.36%)
Nov 25, 2011 40.12 40.93 39.94 40.17 129,739 -0.09(-0.22%)
Nov 23, 2011 41.26 41.38 40.12 40.26 407,170 -1.67(-3.98%)
Nov 22, 2011 42.43 42.83 41.64 41.93 181,005 -0.67(-1.58%)
Nov 21, 2011 42.72 42.82 41.88 42.61 294,331 -1.15(-2.63%)
Nov 18, 2011 44.52 44.68 43.19 43.76 246,992 -0.38(-0.86%)
Nov 17, 2011 45.89 45.96 43.72 44.14 394,357 -1.82(-3.97%)
Nov 16, 2011 45.48 47.22 45.41 45.96 338,100 +0.01(+0.02%)
Nov 15, 2011 45.34 46.33 45.07 45.95 172,409 +0.33(+0.72%)
Nov 14, 2011 45.87 46.03 45.07 45.62 178,613 -0.54(-1.18%)
Nov 11, 2011 45.61 46.45 45.43 46.17 147,854 +1.33(+2.97%)
Nov 10, 2011 44.74 45.31 43.86 44.83 252,147 +0.90(+2.06%)
Nov 09, 2011 44.95 45.22 43.82 43.93 529,583 -2.70(-5.78%)
Nov 08, 2011 46.10 46.70 45.34 46.63 496,743 +0.95(+2.07%)
Nov 07, 2011 45.51 46.15 44.60 45.68 179,539 +0.21(+0.45%)
Nov 04, 2011 45.18 45.90 44.76 45.48 293,963 -0.21(-0.47%)
Nov 03, 2011 44.50 45.81 43.76 45.69 744,452 +1.85(+4.22%)
Nov 02, 2011 43.83 43.92 42.80 43.84 322,138 +1.31(+3.07%)
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.