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

20.94 +0.76 (+3.77%)
Streaming Delayed Price Updated: 1:05 PM EDT, Sep 19, 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 52,368 -0.21(-0.87%)
Nov 26, 2008 21.67 24.14 21.67 24.13 371,929 +2.10(+9.52%)
Nov 25, 2008 22.04 22.25 21.16 22.03 279,602 +0.28(+1.30%)
Nov 24, 2008 20.66 22.26 20.43 21.74 394,397 +1.55(+7.67%)
Nov 21, 2008 19.36 20.20 18.23 20.20 628,491 +1.94(+10.65%)
Nov 20, 2008 21.22 21.22 18.05 18.25 455,842 -3.56(-16.32%)
Nov 19, 2008 23.25 23.91 21.81 21.81 235,846 -1.63(-6.95%)
Nov 18, 2008 23.42 23.55 22.37 23.44 169,618 +0.41(+1.79%)
Nov 17, 2008 23.37 24.22 23.03 23.03 195,882 -0.51(-2.16%)
Nov 14, 2008 24.60 25.03 23.31 23.54 221,014 -1.72(-6.81%)
Nov 13, 2008 22.67 25.25 21.53 25.25 389,833 +2.65(+11.71%)
Nov 12, 2008 24.13 24.17 22.59 22.61 220,980 -2.12(-8.58%)
Nov 11, 2008 25.01 25.51 24.23 24.73 125,217 -1.21(-4.67%)
Nov 10, 2008 26.67 27.33 25.42 25.94 168,855 -0.18(-0.68%)
Nov 07, 2008 25.41 26.42 25.13 26.12 105,884 +0.73(+2.89%)
Nov 06, 2008 26.75 27.22 25.11 25.38 214,982 -2.02(-7.36%)
Nov 05, 2008 27.82 28.78 27.24 27.40 172,717 -1.44(-4.98%)
Nov 04, 2008 27.16 28.96 27.16 28.84 315,403 +2.23(+8.37%)
Nov 03, 2008 27.97 27.97 26.28 26.61 156,466 -1.03(-3.74%)
Oct 31, 2008 27.25 28.50 26.26 27.64 154,936 +0.10(+0.38%)
Oct 30, 2008 26.63 27.57 25.61 27.54 245,412 +2.19(+8.63%)
Oct 29, 2008 23.95 26.95 23.95 25.35 351,053 +1.60(+6.73%)
Oct 28, 2008 22.50 24.17 21.16 23.75 583,855 +1.77(+8.04%)
Oct 27, 2008 22.83 23.90 21.99 21.99 143,583 -1.65(-6.96%)
Oct 24, 2008 22.59 24.01 22.29 23.63 478,954 -1.48(-5.91%)
Oct 23, 2008 24.84 25.46 23.12 25.12 516,989 +0.82(+3.39%)
Oct 22, 2008 27.08 27.08 23.55 24.29 262,754 -3.55(-12.75%)
Oct 21, 2008 28.07 29.14 27.18 27.84 308,964 -0.77(-2.71%)
Oct 20, 2008 26.86 28.62 26.59 28.62 422,783 +2.91(+11.33%)
Oct 17, 2008 25.21 27.65 24.34 25.71 341,514 -0.33(-1.27%)
Oct 16, 2008 25.46 26.58 23.52 26.04 630,517 +0.81(+3.23%)
Oct 15, 2008 30.42 30.42 25.21 25.22 371,539 -5.10(-16.82%)
Oct 14, 2008 33.16 33.16 28.95 30.32 223,626 +0.32(+1.08%)
Oct 13, 2008 27.55 30.00 25.33 30.00 381,471 +4.79(+19.01%)
Oct 10, 2008 23.51 27.33 22.83 25.21 490,564 -2.61(-9.37%)
Oct 09, 2008 30.58 31.80 27.70 27.81 141,376 -2.46(-8.13%)
Oct 08, 2008 28.89 31.79 27.89 30.27 409,787 +0.01(+0.03%)
Oct 07, 2008 32.21 34.28 30.27 30.27 354,681 -2.92(-8.80%)
Oct 06, 2008 34.44 34.44 29.85 33.19 763,730 -2.55(-7.13%)
Oct 03, 2008 36.07 38.33 35.65 35.74 445,228 -0.29(-0.80%)
Oct 02, 2008 39.39 39.54 35.81 36.02 294,149 -4.09(-10.20%)
Oct 01, 2008 41.23 41.23 39.20 40.12 149,274 -1.64(-3.92%)
Sep 30, 2008 41.96 42.19 40.17 41.76 123,232 +1.76(+4.40%)
Sep 29, 2008 43.41 43.41 38.74 40.00 373,616 -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 46.13 121,031 +0.47(+1.02%)
Sep 24, 2008 46.62 46.62 45.59 45.66 116,962 -0.21(-0.46%)
Sep 23, 2008 48.23 48.26 45.74 45.87 184,825 -2.28(-4.74%)
Sep 22, 2008 48.12 50.66 47.59 48.15 323,290 +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 42.45 44.67 563,516 +1.07(+2.46%)
Sep 17, 2008 45.11 45.62 42.99 43.60 490,356 -1.58(-3.50%)
Sep 16, 2008 42.60 45.18 41.25 45.18 638,090 +1.42(+3.24%)
Sep 15, 2008 45.73 45.75 43.36 43.76 387,873 -3.40(-7.20%)
Sep 12, 2008 45.43 47.37 45.43 47.16 457,210 +1.48(+3.23%)
Sep 11, 2008 44.52 45.68 43.66 45.68 866,415 +0.77(+1.71%)
Sep 10, 2008 44.02 45.14 43.62 44.92 273,561 +1.18(+2.69%)
Sep 09, 2008 46.21 46.21 43.63 43.74 276,085 -3.21(-6.84%)
Sep 08, 2008 48.72 49.53 46.48 46.95 304,349 -0.97(-2.02%)
Sep 05, 2008 48.01 48.34 46.63 47.92 0 -0.31(-0.64%)
Sep 04, 2008 49.02 49.39 47.41 48.22 282,736 -0.85(-1.73%)
Sep 03, 2008 49.99 50.68 48.32 49.07 410,333 -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.