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

20.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 23.88 23.92 23.38 23.92 52,367 -0.21(-0.87%)
Nov 26, 2008 21.67 24.14 21.67 24.13 371,921 +2.10(+9.52%)
Nov 25, 2008 22.04 22.25 21.16 22.03 279,596 +0.28(+1.30%)
Nov 24, 2008 20.66 22.26 20.43 21.75 394,388 +1.55(+7.67%)
Nov 21, 2008 19.37 20.20 18.23 20.20 628,478 +1.94(+10.65%)
Nov 20, 2008 21.22 21.22 18.05 18.25 455,832 -3.56(-16.32%)
Nov 19, 2008 23.25 23.91 21.81 21.81 235,841 -1.63(-6.95%)
Nov 18, 2008 23.42 23.55 22.37 23.44 169,615 +0.41(+1.79%)
Nov 17, 2008 23.38 24.22 23.03 23.03 195,878 -0.51(-2.16%)
Nov 14, 2008 24.60 25.03 23.31 23.54 221,009 -1.72(-6.80%)
Nov 13, 2008 22.67 25.26 21.53 25.26 389,825 +2.65(+11.71%)
Nov 12, 2008 24.13 24.17 22.59 22.61 220,976 -2.12(-8.58%)
Nov 11, 2008 25.01 25.51 24.23 24.73 125,214 -1.21(-4.67%)
Nov 10, 2008 26.68 27.33 25.42 25.94 168,851 -0.18(-0.68%)
Nov 07, 2008 25.41 26.43 25.13 26.12 105,881 +0.73(+2.89%)
Nov 06, 2008 26.75 27.22 25.11 25.38 214,977 -2.02(-7.36%)
Nov 05, 2008 27.82 28.78 27.24 27.40 172,713 -1.44(-4.98%)
Nov 04, 2008 27.16 28.96 27.16 28.84 315,396 +2.23(+8.37%)
Nov 03, 2008 27.97 27.97 26.28 26.61 156,463 -1.03(-3.74%)
Oct 31, 2008 27.25 28.50 26.26 27.64 154,932 +0.10(+0.38%)
Oct 30, 2008 26.63 27.57 25.61 27.54 245,407 +2.19(+8.62%)
Oct 29, 2008 23.95 26.95 23.95 25.35 351,046 +1.60(+6.73%)
Oct 28, 2008 22.50 24.17 21.16 23.75 583,843 +1.77(+8.04%)
Oct 27, 2008 22.83 23.90 21.99 21.99 143,580 -1.65(-6.96%)
Oct 24, 2008 22.59 24.01 22.29 23.63 478,943 -1.48(-5.91%)
Oct 23, 2008 24.84 25.46 23.12 25.12 516,978 +0.82(+3.39%)
Oct 22, 2008 27.08 27.08 23.55 24.30 262,749 -3.55(-12.75%)
Oct 21, 2008 28.07 29.14 27.18 27.85 308,958 -0.77(-2.71%)
Oct 20, 2008 26.86 28.62 26.59 28.62 422,774 +2.91(+11.33%)
Oct 17, 2008 25.21 27.65 24.34 25.71 341,507 -0.33(-1.27%)
Oct 16, 2008 25.47 26.58 23.52 26.04 630,504 +0.81(+3.23%)
Oct 15, 2008 30.42 30.42 25.21 25.22 371,531 -5.10(-16.82%)
Oct 14, 2008 33.16 33.16 28.95 30.32 223,622 +0.32(+1.08%)
Oct 13, 2008 27.55 30.00 25.33 30.00 381,463 +4.79(+19.01%)
Oct 10, 2008 23.51 27.33 22.83 25.21 490,554 -2.61(-9.37%)
Oct 09, 2008 30.58 31.80 27.70 27.81 141,373 -2.46(-8.13%)
Oct 08, 2008 28.89 31.79 27.89 30.27 409,778 +0.01(+0.03%)
Oct 07, 2008 32.21 34.28 30.27 30.27 354,673 -2.92(-8.80%)
Oct 06, 2008 34.45 34.45 29.85 33.19 763,713 -2.55(-7.13%)
Oct 03, 2008 36.08 38.33 35.65 35.74 445,218 -0.29(-0.80%)
Oct 02, 2008 39.39 39.54 35.81 36.03 294,143 -4.09(-10.20%)
Oct 01, 2008 41.23 41.23 39.20 40.12 149,271 -1.64(-3.92%)
Sep 30, 2008 41.96 42.19 40.17 41.76 123,230 +1.76(+4.40%)
Sep 29, 2008 43.41 43.41 38.74 40.00 373,608 -4.87(-10.86%)
Sep 26, 2008 44.70 45.27 43.57 44.87 0 -1.26(-2.73%)
Sep 25, 2008 45.91 46.45 45.59 46.13 121,029 +0.47(+1.02%)
Sep 24, 2008 46.62 46.62 45.59 45.66 116,960 -0.21(-0.46%)
Sep 23, 2008 48.23 48.26 45.74 45.87 184,821 -2.28(-4.74%)
Sep 22, 2008 48.12 50.66 47.59 48.15 323,283 +0.01(+0.02%)
Sep 19, 2008 57.64 58.09 45.99 48.14 0 +3.47(+7.77%)
Sep 18, 2008 45.91 45.99 42.46 44.67 563,504 +1.07(+2.46%)
Sep 17, 2008 45.11 45.62 42.99 43.60 490,345 -1.58(-3.50%)
Sep 16, 2008 42.60 45.18 41.25 45.18 638,077 +1.42(+3.24%)
Sep 15, 2008 45.73 45.76 43.36 43.76 387,865 -3.40(-7.20%)
Sep 12, 2008 45.43 47.37 45.43 47.16 457,200 +1.48(+3.23%)
Sep 11, 2008 44.52 45.68 43.67 45.68 866,397 +0.77(+1.71%)
Sep 10, 2008 44.02 45.14 43.63 44.92 273,556 +1.18(+2.69%)
Sep 09, 2008 46.21 46.21 43.63 43.74 276,079 -3.21(-6.84%)
Sep 08, 2008 48.72 49.53 46.48 46.95 304,342 -0.97(-2.02%)
Sep 05, 2008 48.01 48.35 46.64 47.92 0 -0.31(-0.64%)
Sep 04, 2008 49.02 49.39 47.41 48.22 282,730 -0.85(-1.73%)
Sep 03, 2008 49.99 50.69 48.32 49.07 410,324 -1.23(-2.44%)
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.