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

23.65 +0.12 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 36.09 36.44 35.74 35.98 31,633 -0.11(-0.29%)
Aug 30, 2006 36.60 36.60 35.62 36.09 26,015 -0.59(-1.61%)
Aug 29, 2006 36.02 36.68 35.86 36.68 16,977 +0.42(+1.15%)
Aug 28, 2006 36.61 36.93 36.23 36.26 16,000 -0.97(-2.62%)
Aug 25, 2006 37.29 37.33 37.14 37.24 6,717 +0.47(+1.27%)
Aug 24, 2006 36.52 36.77 36.43 36.77 10,259 +0.19(+0.51%)
Aug 23, 2006 37.33 37.38 36.49 36.58 48,488 -0.70(-1.89%)
Aug 22, 2006 37.23 37.36 37.14 37.29 5,618 +0.11(+0.29%)
Aug 21, 2006 37.00 37.23 36.93 37.18 7,450 +0.25(+0.67%)
Aug 18, 2006 36.51 36.93 36.11 36.93 10,870 +0.84(+2.34%)
Aug 17, 2006 36.73 36.73 35.83 36.09 14,900 -0.58(-1.59%)
Aug 16, 2006 36.47 37.12 36.47 36.67 11,480 +0.20(+0.56%)
Aug 15, 2006 36.15 36.47 36.02 36.47 11,847 +0.56(+1.57%)
Aug 14, 2006 36.43 36.43 35.74 35.90 6,961 -0.76(-2.07%)
Aug 11, 2006 36.93 36.99 36.43 36.66 5,129 -0.35(-0.94%)
Aug 10, 2006 36.65 37.06 36.45 37.01 7,206 -0.13(-0.35%)
Aug 09, 2006 37.59 37.77 37.06 37.14 27,481 -0.02(-0.04%)
Aug 08, 2006 37.57 37.96 37.10 37.15 10,626 -0.54(-1.43%)
Aug 07, 2006 37.57 38.03 37.38 37.70 8,549 +0.32(+0.85%)
Aug 04, 2006 38.48 38.64 37.06 37.38 10,503 -0.94(-2.46%)
Aug 03, 2006 38.20 38.63 37.91 38.32 11,358 -0.51(-1.31%)
Aug 02, 2006 39.02 39.58 38.39 38.82 18,320 +0.44(+1.15%)
Aug 01, 2006 38.60 38.73 38.06 38.38 7,084 -0.16(-0.40%)
Jul 31, 2006 37.87 38.82 37.87 38.54 11,114 +1.01(+2.68%)
Jul 28, 2006 37.66 37.72 36.83 37.53 24,305 -0.20(-0.52%)
Jul 27, 2006 38.57 38.57 37.55 37.73 7,694 -0.26(-0.69%)
Jul 26, 2006 37.13 38.15 36.48 37.99 12,458 +0.88(+2.36%)
Jul 25, 2006 36.52 37.11 36.38 37.11 12,091 +1.30(+3.64%)
Jul 24, 2006 35.02 35.94 34.76 35.81 10,015 +1.19(+3.43%)
Jul 21, 2006 35.74 35.74 34.62 34.62 26,381 -1.16(-3.25%)
Jul 20, 2006 37.42 37.42 35.74 35.79 23,084 -1.60(-4.29%)
Jul 19, 2006 36.50 37.50 36.50 37.39 13,435 +0.86(+2.35%)
Jul 18, 2006 37.01 37.48 36.02 36.53 26,503 -0.59(-1.59%)
Jul 17, 2006 38.27 38.27 36.74 37.12 17,832 -1.62(-4.18%)
Jul 14, 2006 38.69 38.84 37.73 38.74 11,236 +0.24(+0.62%)
Jul 13, 2006 39.18 39.18 38.42 38.51 13,068 -0.79(-2.00%)
Jul 12, 2006 39.37 39.54 39.09 39.29 13,679 -0.01(-0.02%)
Jul 11, 2006 38.51 39.31 38.39 39.30 33,954 +1.11(+2.92%)
Jul 10, 2006 38.24 38.53 38.01 38.19 8,671 -0.07(-0.17%)
Jul 07, 2006 39.22 39.41 38.03 38.25 11,969 -0.85(-2.18%)
Jul 06, 2006 39.50 39.75 38.86 39.10 12,213 -0.59(-1.49%)
Jul 05, 2006 39.59 39.69 38.77 39.69 23,816 -0.10(-0.25%)
Jul 03, 2006 39.45 39.79 39.38 39.79 16,610 +0.54(+1.38%)
Jun 30, 2006 38.92 39.43 38.62 39.25 29,679 +0.41(+1.05%)
Jun 29, 2006 37.66 38.84 37.65 38.84 74,137 +1.63(+4.38%)
Jun 28, 2006 36.85 37.21 36.67 37.21 9,282 +0.47(+1.27%)
Jun 27, 2006 37.25 37.71 36.65 36.75 25,648 -0.43(-1.15%)
Jun 26, 2006 36.83 37.19 36.37 37.17 19,053 +0.36(+0.98%)
Jun 23, 2006 36.47 37.02 36.47 36.81 7,328 +0.80(+2.23%)
Jun 22, 2006 35.75 36.20 35.67 36.01 6,229 +0.15(+0.41%)
Jun 21, 2006 35.21 36.22 35.00 35.86 58,870 +1.18(+3.40%)
Jun 20, 2006 35.78 35.83 34.68 34.68 13,313 -0.91(-2.55%)
Jun 19, 2006 36.86 36.86 35.45 35.59 9,404 -1.33(-3.59%)
Jun 16, 2006 37.25 37.25 36.40 36.92 8,305 -0.54(-1.44%)
Jun 15, 2006 35.96 37.46 35.96 37.46 36,885 +2.23(+6.32%)
Jun 14, 2006 34.48 35.39 34.44 35.23 21,984 +0.56(+1.61%)
Jun 13, 2006 35.08 35.94 34.22 34.67 12,946 -0.84(-2.35%)
Jun 12, 2006 37.15 37.15 35.45 35.51 7,206 -1.64(-4.41%)
Jun 09, 2006 37.70 37.70 36.49 37.15 22,717 -0.26(-0.70%)
Jun 08, 2006 36.43 37.42 35.58 37.41 64,733 +0.18(+0.48%)
Jun 07, 2006 38.63 38.64 37.23 37.23 12,091 -1.83(-4.68%)
Jun 06, 2006 39.22 39.36 38.48 39.05 26,137 -0.19(-0.48%)
Jun 05, 2006 41.04 41.04 39.21 39.24 21,618 -1.32(-3.25%)
Jun 02, 2006 40.49 40.61 40.09 40.56 14,778 +0.65(+1.64%)
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.