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 28, 2007 52.38 52.62 51.44 51.51 92,709 -0.56(-1.07%)
Sep 27, 2007 51.77 52.08 51.56 52.06 77,340 +0.75(+1.46%)
Sep 26, 2007 51.67 51.81 50.47 51.31 106,095 -0.04(-0.08%)
Sep 25, 2007 51.05 51.35 50.72 51.35 106,963 -0.40(-0.76%)
Sep 24, 2007 52.60 52.60 51.39 51.75 94,073 -0.69(-1.32%)
Sep 21, 2007 52.32 52.70 52.19 52.44 129,273 +0.23(+0.45%)
Sep 20, 2007 51.68 52.21 51.24 52.21 348,923 +0.27(+0.53%)
Sep 19, 2007 51.15 51.94 51.14 51.94 191,120 +1.19(+2.34%)
Sep 18, 2007 49.26 50.87 49.02 50.75 65,318 +1.58(+3.22%)
Sep 17, 2007 49.72 49.86 49.14 49.17 54,163 -0.58(-1.17%)
Sep 14, 2007 49.38 49.77 49.22 49.75 57,261 +0.06(+0.13%)
Sep 13, 2007 49.73 49.91 49.27 49.68 98,287 +0.22(+0.44%)
Sep 12, 2007 49.22 49.73 49.22 49.47 74,737 +0.00(+0.00%)
Sep 11, 2007 48.97 49.57 48.22 49.47 58,501 +0.72(+1.47%)
Sep 10, 2007 48.64 48.98 47.55 48.75 55,402 -0.06(-0.13%)
Sep 07, 2007 48.34 48.90 48.14 48.81 41,521 -0.37(-0.75%)
Sep 06, 2007 49.70 49.70 48.85 49.18 65,690 +0.07(+0.15%)
Sep 05, 2007 48.93 49.35 48.53 49.11 115,887 -0.14(-0.29%)
Sep 04, 2007 48.08 49.68 47.89 49.26 180,248 +1.39(+2.90%)
Aug 31, 2007 47.93 48.26 47.67 47.87 181,949 +0.85(+1.80%)
Aug 30, 2007 46.86 47.26 46.73 47.02 156,416 -0.20(-0.43%)
Aug 29, 2007 45.75 47.45 45.75 47.22 120,225 +1.64(+3.59%)
Aug 28, 2007 46.30 46.30 45.44 45.59 95,312 -0.81(-1.74%)
Aug 27, 2007 46.89 46.89 46.05 46.39 170,670 -0.67(-1.42%)
Aug 24, 2007 46.38 47.09 46.19 47.06 107,706 +0.96(+2.07%)
Aug 23, 2007 45.98 46.12 45.46 46.11 135,718 +0.86(+1.90%)
Aug 22, 2007 44.72 45.42 44.72 45.25 96,304 +0.81(+1.82%)
Aug 21, 2007 44.86 45.32 44.38 44.44 103,492 -0.27(-0.60%)
Aug 20, 2007 44.83 45.34 43.88 44.71 72,754 +0.23(+0.51%)
Aug 17, 2007 44.92 45.21 43.85 44.48 95,064 +1.23(+2.84%)
Aug 16, 2007 42.99 43.62 41.52 43.25 220,991 -0.77(-1.74%)
Aug 15, 2007 45.38 45.75 44.02 44.02 126,670 -0.96(-2.13%)
Aug 14, 2007 46.39 46.51 44.98 44.98 103,121 -1.19(-2.57%)
Aug 13, 2007 47.01 47.14 45.96 46.17 197,070 -0.38(-0.81%)
Aug 10, 2007 44.54 46.63 44.42 46.55 173,520 +0.81(+1.78%)
Aug 09, 2007 45.54 46.92 45.32 45.73 415,458 -0.92(-1.97%)
Aug 08, 2007 45.90 47.30 45.68 46.65 162,861 +0.94(+2.07%)
Aug 07, 2007 44.28 45.89 44.14 45.71 137,577 +1.27(+2.85%)
Aug 06, 2007 44.64 44.85 43.34 44.44 294,241 -0.56(-1.25%)
Aug 03, 2007 45.06 46.63 44.82 45.00 270,816 -1.63(-3.49%)
Aug 02, 2007 47.47 47.60 46.13 46.63 58,377 -0.52(-1.11%)
Aug 01, 2007 47.71 48.24 46.12 47.16 227,684 -0.52(-1.10%)
Jul 31, 2007 48.65 49.01 47.68 47.68 198,805 -0.32(-0.67%)
Jul 30, 2007 47.62 48.18 46.69 48.01 109,442 +0.52(+1.10%)
Jul 27, 2007 48.37 49.22 47.42 47.48 123,943 -1.17(-2.40%)
Jul 26, 2007 49.46 49.61 47.62 48.65 183,684 -0.87(-1.76%)
Jul 25, 2007 49.66 49.81 48.03 49.52 100,146 +0.48(+0.99%)
Jul 24, 2007 49.58 49.84 48.73 49.04 70,523 -1.02(-2.05%)
Jul 23, 2007 50.64 50.79 49.82 50.06 117,250 +0.62(+1.26%)
Jul 20, 2007 49.22 49.62 48.83 49.44 195,458 +0.48(+0.99%)
Jul 19, 2007 48.33 48.96 48.32 48.96 75,357 +0.96(+2.00%)
Jul 18, 2007 47.15 48.03 46.92 48.00 44,867 +0.72(+1.51%)
Jul 17, 2007 47.76 48.14 47.17 47.28 42,016 -0.62(-1.29%)
Jul 16, 2007 48.12 48.90 47.34 47.90 106,219 -0.19(-0.39%)
Jul 13, 2007 47.75 48.22 47.62 48.09 44,867 -0.04(-0.08%)
Jul 12, 2007 47.63 48.14 47.47 48.12 96,551 +0.77(+1.63%)
Jul 11, 2007 47.33 47.51 46.84 47.35 128,281 -0.29(-0.61%)
Jul 10, 2007 47.77 48.13 47.49 47.64 71,391 -0.40(-0.84%)
Jul 09, 2007 48.07 48.25 47.80 48.05 59,864 +0.08(+0.17%)
Jul 06, 2007 47.88 48.15 47.66 47.97 43,132 +0.44(+0.94%)
Jul 05, 2007 47.88 47.92 46.94 47.52 59,244 -0.02(-0.04%)
Jul 03, 2007 47.25 47.63 47.25 47.54 34,828 +0.37(+0.79%)
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.