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

7.350 USD -0.100 (-1.34%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 44.18 44.56 43.32 43.35 315,355 -1.76(-3.90%)
Sep 29, 2011 46.43 46.58 44.03 45.11 273,136 +0.02(+0.04%)
Sep 28, 2011 47.52 47.77 44.99 45.09 166,665 -2.42(-5.09%)
Sep 27, 2011 48.61 49.00 47.10 47.51 534,210 +0.49(+1.04%)
Sep 26, 2011 45.50 47.06 43.87 47.02 255,467 +1.89(+4.19%)
Sep 23, 2011 45.42 46.15 44.92 45.13 540,500 -1.02(-2.21%)
Sep 22, 2011 47.27 47.42 45.24 46.15 775,089 -3.35(-6.76%)
Sep 21, 2011 52.38 52.48 49.50 49.50 190,058 -2.86(-5.47%)
Sep 20, 2011 53.54 54.04 52.36 52.36 161,402 -0.83(-1.56%)
Sep 19, 2011 52.87 53.76 52.05 53.19 142,167 -1.23(-2.26%)
Sep 16, 2011 55.05 55.47 53.98 54.42 203,096 -0.52(-0.94%)
Sep 15, 2011 54.88 55.11 54.07 54.94 154,437 +0.97(+1.79%)
Sep 14, 2011 53.80 54.73 52.14 53.97 152,826 +0.60(+1.12%)
Sep 13, 2011 53.14 53.77 51.97 53.37 194,174 +0.44(+0.83%)
Sep 12, 2011 51.51 52.99 51.33 52.93 349,835 +0.57(+1.09%)
Sep 09, 2011 53.92 54.14 51.91 52.36 131,677 -2.25(-4.12%)
Sep 08, 2011 54.89 55.76 54.31 54.61 100,102 -0.65(-1.18%)
Sep 07, 2011 53.78 55.31 53.78 55.26 391,346 +2.24(+4.22%)
Sep 06, 2011 51.60 53.05 51.00 53.02 149,477 -0.46(-0.86%)
Sep 02, 2011 53.98 54.22 53.00 53.48 159,763 -1.93(-3.48%)
Sep 01, 2011 56.05 57.01 55.32 55.41 169,086 -0.75(-1.34%)
Aug 31, 2011 56.23 57.43 55.66 56.16 186,346 +0.48(+0.86%)
Aug 30, 2011 54.74 56.21 54.34 55.68 172,767 +0.62(+1.13%)
Aug 29, 2011 53.81 55.19 53.68 55.06 131,670 +2.27(+4.30%)
Aug 26, 2011 50.70 53.10 50.40 52.79 232,219 +1.64(+3.21%)
Aug 25, 2011 52.85 53.32 50.98 51.15 185,743 -1.37(-2.61%)
Aug 24, 2011 52.16 52.59 51.07 52.52 123,106 +0.45(+0.87%)
Aug 23, 2011 49.67 52.15 49.12 52.07 422,148 +2.74(+5.55%)
Aug 22, 2011 51.52 51.55 49.17 49.33 204,510 -0.62(-1.24%)
Aug 19, 2011 50.93 52.50 49.72 49.95 318,226 -2.00(-3.85%)
Aug 18, 2011 54.20 54.20 51.34 51.95 336,370 -4.29(-7.63%)
Aug 17, 2011 56.66 57.38 55.78 56.24 226,275 +0.24(+0.43%)
Aug 16, 2011 56.79 57.08 55.39 56.00 477,024 -1.60(-2.78%)
Aug 15, 2011 56.31 57.92 56.10 57.60 377,611 +2.09(+3.77%)
Aug 12, 2011 55.55 55.89 54.76 55.51 391,533 +0.64(+1.17%)
Aug 11, 2011 52.45 55.68 51.57 54.87 728,333 +2.92(+5.62%)
Aug 10, 2011 53.00 54.27 51.54 51.95 586,676 -1.87(-3.48%)
Aug 09, 2011 55.90 53.83 50.10 53.82 715,070 +3.26(+6.46%)
Aug 08, 2011 53.49 54.79 50.35 50.56 822,232 -5.97(-10.56%)
Aug 05, 2011 58.43 59.00 53.86 56.53 1,259,590 -1.23(-2.13%)
Aug 04, 2011 62.45 62.78 57.64 57.76 825,594 -5.85(-9.20%)
Aug 03, 2011 64.34 64.34 61.82 63.61 525,074 -0.64(-1.00%)
Aug 02, 2011 65.73 66.87 64.21 64.25 330,876 -1.98(-2.99%)
Aug 01, 2011 67.85 68.18 65.42 66.23 526,527 -0.48(-0.72%)
Jul 29, 2011 66.23 67.17 65.81 66.71 234,175 -0.50(-0.74%)
Jul 28, 2011 67.05 68.21 67.01 67.21 287,044 +0.39(+0.58%)
Jul 27, 2011 68.34 68.47 66.59 66.82 234,664 -1.82(-2.65%)
Jul 26, 2011 69.00 69.39 68.39 68.64 295,589 -0.05(-0.07%)
Jul 25, 2011 67.76 69.18 67.65 68.69 293,084 -0.04(-0.06%)
Jul 22, 2011 68.59 68.86 68.59 68.73 305,171 +1.17(+1.73%)
Jul 21, 2011 66.92 67.63 66.77 67.56 372,819 +1.03(+1.55%)
Jul 20, 2011 66.86 66.86 66.03 66.53 157,294 -0.10(-0.15%)
Jul 19, 2011 65.37 66.68 65.37 66.63 495,692 +1.74(+2.68%)
Jul 18, 2011 65.23 65.42 64.52 64.89 220,340 -0.55(-0.84%)
Jul 15, 2011 64.17 65.49 64.15 65.44 192,056 +1.83(+2.88%)
Jul 14, 2011 64.78 65.07 63.39 63.61 416,894 -0.92(-1.43%)
Jul 13, 2011 64.02 65.67 64.00 64.53 216,243 +0.88(+1.38%)
Jul 12, 2011 63.89 64.46 63.45 63.65 256,551 -0.44(-0.69%)
Jul 11, 2011 64.94 65.09 63.71 64.09 236,026 -1.82(-2.76%)
Jul 08, 2011 65.08 66.00 64.78 65.91 207,969 -0.39(-0.59%)
Jul 07, 2011 66.06 66.55 65.63 66.30 243,329 +1.08(+1.66%)
Jul 06, 2011 64.97 65.23 64.25 65.22 157,639 +0.15(+0.24%)
Jul 05, 2011 64.38 65.43 64.30 65.07 410,693 +0.61(+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.