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

20.78 +0.60 (+2.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 35.49 35.08 35.08 35.08 63,040 -0.24(-0.69%)
Dec 30, 2009 35.26 35.40 35.06 35.32 160,616 -0.06(-0.16%)
Dec 29, 2009 35.88 35.88 35.23 35.38 81,091 -0.32(-0.89%)
Dec 28, 2009 35.79 36.04 35.56 35.70 92,225 +0.12(+0.34%)
Dec 24, 2009 35.66 35.79 35.51 35.57 115,375 +0.04(+0.11%)
Dec 23, 2009 35.19 35.67 35.13 35.53 155,760 +0.53(+1.50%)
Dec 22, 2009 34.99 35.32 34.94 35.01 127,125 +0.03(+0.08%)
Dec 21, 2009 34.80 35.33 34.74 34.98 120,378 +0.44(+1.26%)
Dec 18, 2009 34.83 34.92 34.34 34.54 174,042 -0.02(-0.05%)
Dec 17, 2009 34.63 34.72 34.17 34.56 84,013 -0.16(-0.47%)
Dec 16, 2009 34.45 35.07 34.32 34.72 247,568 +0.51(+1.50%)
Dec 15, 2009 33.67 34.49 33.67 34.21 148,708 +0.38(+1.13%)
Dec 14, 2009 33.78 33.89 33.75 33.83 106,406 +0.53(+1.59%)
Dec 11, 2009 33.20 33.50 32.95 33.30 140,450 +0.15(+0.47%)
Dec 10, 2009 32.68 33.25 32.67 33.15 130,170 +0.67(+2.08%)
Dec 09, 2009 32.30 32.74 32.01 32.47 396,786 +0.19(+0.58%)
Dec 08, 2009 32.64 32.75 32.09 32.28 489,228 -0.78(-2.36%)
Dec 07, 2009 33.08 33.50 32.86 33.06 184,605 +0.00(+0.00%)
Dec 04, 2009 33.81 34.23 32.65 33.06 315,676 -0.20(-0.59%)
Dec 03, 2009 34.14 34.14 33.18 33.26 264,617 -0.84(-2.46%)
Dec 02, 2009 34.34 34.50 33.87 34.10 215,755 -0.23(-0.66%)
Dec 01, 2009 34.39 34.68 34.31 34.32 169,968 +0.43(+1.27%)
Nov 30, 2009 33.39 34.01 33.22 33.89 361,906 +0.39(+1.16%)
Nov 27, 2009 33.29 33.78 33.07 33.50 106,054 -1.11(-3.22%)
Nov 25, 2009 34.43 34.76 33.90 34.62 287,240 +0.23(+0.66%)
Nov 24, 2009 34.27 34.49 33.73 34.39 537,828 +0.08(+0.24%)
Nov 23, 2009 34.38 34.94 34.15 34.31 288,585 +0.66(+1.96%)
Nov 20, 2009 34.11 34.26 33.45 33.65 286,157 -0.75(-2.17%)
Nov 19, 2009 35.32 35.49 34.18 34.40 161,835 -1.20(-3.38%)
Nov 18, 2009 36.12 36.12 35.37 35.60 128,534 -0.36(-0.99%)
Nov 17, 2009 35.91 36.10 35.45 35.96 160,057 -0.24(-0.67%)
Nov 16, 2009 35.53 36.41 35.21 36.20 243,411 +1.22(+3.49%)
Nov 13, 2009 34.61 35.28 34.28 34.98 266,306 +0.35(+1.01%)
Nov 12, 2009 35.54 35.83 34.49 34.63 414,571 -1.16(-3.25%)
Nov 11, 2009 36.02 36.29 35.47 35.80 170,004 +0.23(+0.64%)
Nov 10, 2009 35.67 35.89 34.96 35.57 245,121 -0.19(-0.52%)
Nov 09, 2009 35.23 35.79 35.23 35.75 242,866 +1.06(+3.05%)
Nov 06, 2009 34.46 35.32 34.31 34.70 325,030 -0.26(-0.74%)
Nov 05, 2009 34.48 34.98 34.27 34.96 280,115 +0.78(+2.28%)
Nov 04, 2009 34.94 35.07 34.15 34.18 459,816 -0.37(-1.08%)
Nov 03, 2009 33.15 34.71 32.84 34.55 578,682 +0.98(+2.91%)
Nov 02, 2009 33.55 34.31 32.90 33.58 546,822 +0.16(+0.49%)
Oct 30, 2009 34.81 34.91 33.06 33.41 816,520 -1.64(-4.68%)
Oct 29, 2009 34.00 35.18 34.00 35.06 275,484 +1.35(+4.00%)
Oct 28, 2009 35.19 35.19 33.68 33.71 500,098 -1.65(-4.67%)
Oct 27, 2009 35.46 35.87 34.99 35.36 292,121 -0.04(-0.11%)
Oct 26, 2009 36.26 37.27 35.27 35.40 512,797 -0.92(-2.53%)
Oct 23, 2009 36.54 36.58 35.87 36.32 317,898 -1.19(-3.17%)
Oct 22, 2009 37.01 37.65 36.37 37.51 351,420 +0.41(+1.10%)
Oct 21, 2009 37.01 38.23 36.85 37.10 471,356 -0.12(-0.32%)
Oct 20, 2009 36.58 37.27 36.58 37.22 336,436 -0.64(-1.68%)
Oct 19, 2009 37.21 37.94 36.93 37.85 389,360 +0.75(+2.02%)
Oct 16, 2009 37.21 37.45 36.67 37.10 317,586 -0.24(-0.65%)
Oct 15, 2009 36.02 37.35 35.97 37.35 447,374 +1.04(+2.87%)
Oct 14, 2009 35.96 36.31 35.91 36.31 224,652 +0.90(+2.55%)
Oct 13, 2009 35.68 35.68 34.83 35.41 191,329 -0.26(-0.73%)
Oct 12, 2009 35.89 36.12 35.41 35.67 288,355 +0.66(+1.88%)
Oct 09, 2009 35.18 35.32 34.73 35.01 179,249 -0.28(-0.78%)
Oct 08, 2009 34.34 35.38 34.18 35.28 321,683 +1.14(+3.33%)
Oct 07, 2009 33.45 34.19 33.45 34.15 199,668 +0.57(+1.70%)
Oct 06, 2009 33.19 33.91 33.19 33.58 385,042 +0.85(+2.61%)
Oct 05, 2009 31.78 32.77 31.78 32.72 170,811 +0.90(+2.84%)
Oct 02, 2009 31.80 32.18 31.45 31.82 316,576 -0.47(-1.46%)
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.