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 (%)
Sep 30, 2011 36.32 36.63 35.61 35.64 383,618 -1.45(-3.90%)
Sep 29, 2011 38.17 38.29 36.20 37.08 332,260 +0.02(+0.04%)
Sep 28, 2011 39.06 39.27 36.98 37.07 202,742 -1.99(-5.09%)
Sep 27, 2011 39.96 40.28 38.72 39.06 649,848 +0.40(+1.04%)
Sep 26, 2011 37.40 38.68 36.06 38.65 310,766 +1.55(+4.19%)
Sep 23, 2011 37.34 37.94 36.93 37.10 657,499 -0.80(-2.12%)
Sep 22, 2011 38.82 38.94 37.15 37.90 943,769 -2.75(-6.76%)
Sep 21, 2011 43.02 43.10 40.65 40.65 231,419 -2.35(-5.47%)
Sep 20, 2011 43.97 44.38 43.00 43.00 196,527 -0.68(-1.56%)
Sep 19, 2011 43.42 44.15 42.75 43.68 173,106 -1.01(-2.26%)
Sep 16, 2011 45.21 45.56 44.33 44.69 247,295 -0.42(-0.94%)
Sep 15, 2011 45.07 45.26 44.41 45.12 188,046 +0.79(+1.79%)
Sep 14, 2011 44.18 44.95 42.82 44.32 186,085 +0.49(+1.12%)
Sep 13, 2011 43.64 44.16 42.68 43.83 236,431 +0.36(+0.83%)
Sep 12, 2011 42.30 43.52 42.16 43.47 425,968 +0.47(+1.09%)
Sep 09, 2011 44.28 44.46 42.63 43.00 160,333 -1.85(-4.12%)
Sep 08, 2011 45.08 45.79 44.60 44.85 121,886 -0.53(-1.18%)
Sep 07, 2011 44.17 45.42 44.17 45.38 476,513 +1.84(+4.22%)
Sep 06, 2011 42.38 43.57 41.88 43.54 182,007 -0.38(-0.86%)
Sep 02, 2011 44.33 44.53 43.53 43.92 194,531 -1.59(-3.48%)
Sep 01, 2011 46.03 46.82 45.43 45.51 205,883 -0.62(-1.34%)
Aug 31, 2011 46.18 47.17 45.71 46.12 226,899 +0.39(+0.86%)
Aug 30, 2011 44.96 46.16 44.63 45.73 210,365 +0.51(+1.13%)
Aug 29, 2011 44.19 45.33 44.09 45.22 160,324 +1.86(+4.30%)
Aug 26, 2011 41.64 43.61 41.39 43.35 282,756 +1.35(+3.21%)
Aug 25, 2011 43.40 43.79 41.87 42.01 226,165 -1.13(-2.61%)
Aug 24, 2011 42.84 43.19 41.94 43.14 149,897 +0.37(+0.87%)
Aug 23, 2011 40.79 42.83 40.34 42.76 514,018 +2.25(+5.55%)
Aug 22, 2011 42.31 42.33 40.38 40.51 249,016 -0.51(-1.24%)
Aug 19, 2011 41.83 43.12 40.83 41.02 387,480 -1.64(-3.85%)
Aug 18, 2011 44.51 44.51 42.16 42.66 409,573 -3.52(-7.63%)
Aug 17, 2011 46.53 47.12 45.81 46.19 275,518 +0.20(+0.43%)
Aug 16, 2011 46.64 46.88 45.49 45.99 580,837 -1.31(-2.78%)
Aug 15, 2011 46.25 47.57 46.07 47.31 459,789 +1.72(+3.76%)
Aug 12, 2011 45.62 45.90 44.97 45.59 476,741 +0.53(+1.17%)
Aug 11, 2011 43.08 45.73 42.36 45.06 886,837 +2.40(+5.62%)
Aug 10, 2011 43.53 44.57 42.33 42.66 714,352 -1.54(-3.48%)
Aug 09, 2011 45.91 44.21 41.15 44.20 870,688 +2.68(+6.46%)
Aug 08, 2011 43.93 45.00 41.35 41.52 1,001,171 -4.90(-10.56%)
Aug 05, 2011 47.99 48.45 44.23 46.43 1,533,710 -1.01(-2.13%)
Aug 04, 2011 51.29 51.56 47.34 47.44 1,005,265 -4.80(-9.20%)
Aug 03, 2011 52.84 52.84 50.77 52.24 639,344 -0.53(-1.00%)
Aug 02, 2011 53.98 54.92 52.73 52.77 402,883 -1.63(-2.99%)
Aug 01, 2011 55.72 55.99 53.73 54.39 641,113 -0.39(-0.72%)
Jul 29, 2011 54.39 55.16 54.05 54.79 285,137 -0.41(-0.74%)
Jul 28, 2011 55.07 56.02 55.03 55.20 349,512 +0.32(+0.58%)
Jul 27, 2011 56.13 56.23 54.69 54.88 285,733 -1.49(-2.65%)
Jul 26, 2011 56.67 56.99 56.17 56.37 359,917 -0.04(-0.07%)
Jul 25, 2011 55.65 56.81 55.56 56.41 356,866 -0.03(-0.06%)
Jul 22, 2011 56.33 56.55 56.33 56.45 371,584 +0.96(+1.73%)
Jul 21, 2011 54.96 55.54 54.84 55.48 453,954 +0.85(+1.55%)
Jul 20, 2011 54.91 54.91 54.23 54.64 191,525 -0.08(-0.15%)
Jul 19, 2011 53.69 54.76 53.69 54.72 603,567 +1.43(+2.68%)
Jul 18, 2011 53.57 53.73 52.99 53.29 268,291 -0.45(-0.84%)
Jul 15, 2011 52.70 53.78 52.68 53.74 233,852 +1.50(+2.88%)
Jul 14, 2011 53.20 53.44 52.06 52.24 507,621 -0.76(-1.43%)
Jul 13, 2011 52.58 53.93 52.56 53.00 263,303 +0.72(+1.38%)
Jul 12, 2011 52.47 52.94 52.11 52.27 312,383 -0.36(-0.69%)
Jul 11, 2011 53.33 53.46 52.32 52.64 287,391 -1.49(-2.76%)
Jul 08, 2011 53.45 54.20 53.20 54.13 253,228 -0.32(-0.59%)
Jul 07, 2011 54.25 54.65 53.90 54.45 296,283 +0.89(+1.66%)
Jul 06, 2011 53.36 53.57 52.77 53.56 191,945 +0.13(+0.24%)
Jul 05, 2011 52.87 53.74 52.81 53.44 500,070 +0.50(+0.94%)
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.