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

20.30 -0.01 (-0.05%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 34.43 34.54 33.84 34.43 219,430 -0.03(-0.10%)
Jul 29, 2010 34.52 35.01 33.82 34.46 168,749 +0.29(+0.84%)
Jul 28, 2010 34.19 34.51 33.93 34.18 63,060 -0.24(-0.69%)
Jul 27, 2010 34.92 34.95 34.01 34.41 53,184 -0.31(-0.89%)
Jul 26, 2010 34.50 34.73 34.24 34.73 65,048 +0.23(+0.66%)
Jul 23, 2010 34.05 34.50 33.53 34.50 85,702 +0.25(+0.72%)
Jul 22, 2010 33.75 34.46 33.75 34.25 121,462 +0.88(+2.65%)
Jul 21, 2010 34.24 34.34 33.12 33.37 129,413 -0.56(-1.64%)
Jul 20, 2010 32.21 34.06 32.21 33.92 119,069 +1.02(+3.11%)
Jul 19, 2010 32.37 33.05 32.13 32.90 64,052 +0.85(+2.67%)
Jul 16, 2010 32.05 32.75 32.05 32.05 154,343 -1.05(-3.16%)
Jul 15, 2010 33.00 33.21 32.34 33.09 54,390 -0.03(-0.08%)
Jul 14, 2010 33.07 33.46 32.63 33.12 131,977 +0.02(+0.05%)
Jul 13, 2010 33.28 33.38 32.89 33.11 108,626 +0.38(+1.17%)
Jul 12, 2010 32.85 33.20 32.31 32.72 82,291 -0.27(-0.82%)
Jul 09, 2010 32.99 33.02 32.66 32.99 48,969 +0.11(+0.35%)
Jul 08, 2010 32.68 32.91 32.12 32.88 67,114 +0.56(+1.72%)
Jul 07, 2010 30.96 32.32 30.96 32.32 272,022 +1.39(+4.48%)
Jul 06, 2010 31.12 31.78 30.55 30.94 99,625 +0.29(+0.95%)
Jul 02, 2010 30.65 31.10 30.33 30.65 73,600 +0.11(+0.37%)
Jul 01, 2010 30.52 30.83 29.60 30.53 265,840 +0.07(+0.23%)
Jun 30, 2010 30.29 31.24 30.29 30.46 326,589 +0.05(+0.17%)
Jun 29, 2010 30.73 31.00 30.24 30.41 143,622 -1.68(-5.24%)
Jun 25, 2010 32.09 32.29 31.34 32.09 170,202 +0.64(+2.04%)
Jun 24, 2010 31.92 32.09 31.38 31.45 117,763 -0.73(-2.28%)
Jun 23, 2010 32.42 32.56 31.79 32.18 171,863 -0.20(-0.61%)
Jun 22, 2010 33.66 33.77 32.29 32.38 133,275 -1.22(-3.64%)
Jun 21, 2010 34.33 34.47 33.33 33.60 107,963 -0.25(-0.73%)
Jun 18, 2010 33.84 33.88 33.21 33.84 116,527 +0.24(+0.70%)
Jun 17, 2010 33.69 33.88 33.29 33.61 96,074 +0.01(+0.02%)
Jun 16, 2010 33.00 34.06 33.00 33.60 165,174 +0.03(+0.08%)
Jun 15, 2010 32.62 33.64 32.58 33.58 159,545 +1.32(+4.10%)
Jun 14, 2010 32.95 33.26 32.17 32.25 188,405 -0.27(-0.84%)
Jun 11, 2010 31.92 32.76 31.80 32.52 292,430 +0.16(+0.49%)
Jun 10, 2010 31.14 32.41 31.14 32.37 256,902 +2.04(+6.73%)
Jun 09, 2010 30.70 31.86 30.11 30.33 409,289 -0.05(-0.16%)
Jun 08, 2010 29.87 30.41 29.42 30.37 564,684 +0.46(+1.53%)
Jun 07, 2010 30.72 31.02 29.85 29.92 565,011 -0.51(-1.69%)
Jun 04, 2010 30.43 31.75 30.33 30.43 303,898 -0.89(-2.84%)
Jun 03, 2010 31.60 31.60 30.22 31.32 320,656 +0.33(+1.05%)
Jun 02, 2010 29.40 31.02 29.40 31.00 337,014 +2.03(+7.02%)
Jun 01, 2010 30.62 30.75 28.96 28.96 569,574 -2.71(-8.56%)
May 28, 2010 31.67 33.41 31.47 31.67 545,560 -1.67(-5.02%)
May 27, 2010 32.95 33.53 32.58 33.35 485,483 +1.22(+3.79%)
May 26, 2010 32.46 32.94 32.08 32.13 379,990 +0.30(+0.95%)
May 25, 2010 30.39 31.91 30.31 31.83 1,068,749 +0.38(+1.19%)
May 24, 2010 32.84 32.84 31.43 31.45 508,546 -1.20(-3.68%)
May 21, 2010 31.05 32.82 30.97 32.65 529,869 +0.91(+2.85%)
May 20, 2010 31.74 32.60 31.56 31.75 872,299 -1.87(-5.57%)
May 19, 2010 34.02 34.45 33.04 33.62 621,269 -0.67(-1.94%)
May 18, 2010 35.14 35.74 34.11 34.29 684,237 -0.42(-1.22%)
May 17, 2010 35.27 35.57 33.92 34.71 483,322 -0.47(-1.32%)
May 14, 2010 35.18 35.94 34.66 35.18 283,507 -0.93(-2.58%)
May 13, 2010 36.54 36.83 36.04 36.11 228,429 -0.34(-0.94%)
May 12, 2010 35.89 36.53 35.83 36.45 164,855 +0.68(+1.91%)
May 11, 2010 36.12 36.47 35.76 35.77 462,559 +0.06(+0.17%)
May 10, 2010 35.26 35.81 35.17 35.71 802,168 +1.76(+5.17%)
May 07, 2010 35.54 35.54 33.61 33.95 505,490 +3.33(+10.88%)
May 06, 2010 30.62 37.12 0.0898 30.62 244 -6.26(-16.98%)
May 05, 2010 36.94 37.50 36.65 36.88 750,672 -0.62(-1.65%)
May 04, 2010 38.24 38.28 37.27 37.50 608,272 -1.40(-3.61%)
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.