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

20.18 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 41.96 42.19 40.17 41.76 123,230 +1.76(+4.40%)
Sep 29, 2008 43.41 43.41 38.74 40.00 373,608 -4.87(-10.86%)
Sep 26, 2008 44.70 45.27 43.57 44.87 0 -1.26(-2.73%)
Sep 25, 2008 45.91 46.45 45.59 46.13 121,029 +0.47(+1.02%)
Sep 24, 2008 46.62 46.62 45.59 45.66 116,960 -0.21(-0.46%)
Sep 23, 2008 48.23 48.26 45.74 45.87 184,821 -2.28(-4.74%)
Sep 22, 2008 48.12 50.66 47.59 48.15 323,283 +0.01(+0.02%)
Sep 19, 2008 57.64 58.09 45.99 48.14 0 +3.47(+7.77%)
Sep 18, 2008 45.91 45.99 42.46 44.67 563,504 +1.07(+2.46%)
Sep 17, 2008 45.11 45.62 42.99 43.60 490,345 -1.58(-3.50%)
Sep 16, 2008 42.60 45.18 41.25 45.18 638,077 +1.42(+3.24%)
Sep 15, 2008 45.73 45.76 43.36 43.76 387,865 -3.40(-7.20%)
Sep 12, 2008 45.43 47.37 45.43 47.16 457,200 +1.48(+3.23%)
Sep 11, 2008 44.52 45.68 43.67 45.68 866,397 +0.77(+1.71%)
Sep 10, 2008 44.02 45.14 43.63 44.92 273,556 +1.18(+2.69%)
Sep 09, 2008 46.21 46.21 43.63 43.74 276,079 -3.21(-6.84%)
Sep 08, 2008 48.72 49.53 46.48 46.95 304,342 -0.97(-2.02%)
Sep 05, 2008 48.01 48.35 46.64 47.92 0 -0.31(-0.64%)
Sep 04, 2008 49.02 49.39 47.41 48.22 282,730 -0.85(-1.73%)
Sep 03, 2008 49.99 50.69 48.32 49.07 410,324 -1.23(-2.44%)
Sep 02, 2008 51.87 52.44 50.22 50.30 508,810 -3.10(-5.80%)
Aug 29, 2008 55.12 55.12 53.36 53.40 159,389 -0.82(-1.52%)
Aug 28, 2008 55.34 55.44 53.44 54.22 290,387 -0.65(-1.18%)
Aug 27, 2008 54.98 55.25 54.33 54.86 275,488 +0.61(+1.12%)
Aug 26, 2008 53.61 54.55 53.60 54.26 134,924 +1.02(+1.91%)
Aug 25, 2008 53.82 54.18 52.89 53.24 154,363 -0.55(-1.02%)
Aug 22, 2008 54.78 54.78 53.42 53.79 178,160 -1.00(-1.83%)
Aug 21, 2008 54.49 55.24 54.02 54.79 276,487 +1.18(+2.20%)
Aug 20, 2008 52.57 53.77 52.07 53.61 665,184 +1.67(+3.23%)
Aug 19, 2008 50.27 52.24 50.25 51.94 219,722 +1.36(+2.70%)
Aug 18, 2008 51.97 52.13 50.41 50.57 387,043 -0.85(-1.66%)
Aug 15, 2008 52.45 52.45 50.97 51.43 0 -1.19(-2.26%)
Aug 14, 2008 54.76 54.76 51.82 52.61 532,800 -0.63(-1.18%)
Aug 13, 2008 51.23 53.40 51.22 53.24 466,583 +1.92(+3.74%)
Aug 12, 2008 51.62 52.15 51.19 51.32 449,265 -0.14(-0.27%)
Aug 11, 2008 51.47 52.01 50.43 51.46 755,754 -0.23(-0.44%)
Aug 08, 2008 52.93 52.93 51.15 51.69 453,068 -1.39(-2.61%)
Aug 07, 2008 53.49 54.42 52.96 53.07 750,092 -0.50(-0.93%)
Aug 06, 2008 52.44 53.63 51.90 53.57 412,610 +1.15(+2.19%)
Aug 05, 2008 52.12 52.86 51.34 52.43 709,063 -0.13(-0.25%)
Aug 04, 2008 55.47 55.47 51.90 52.56 799,848 -3.18(-5.70%)
Aug 01, 2008 54.66 56.71 54.66 55.74 594,448 +0.34(+0.61%)
Jul 31, 2008 57.04 57.04 55.19 55.40 324,970 -1.90(-3.31%)
Jul 30, 2008 54.20 57.29 53.90 57.29 630,708 +3.05(+5.62%)
Jul 29, 2008 54.24 55.03 53.88 54.24 528,729 -0.98(-1.78%)
Jul 28, 2008 55.97 56.32 54.93 55.23 503,089 -0.28(-0.51%)
Jul 25, 2008 54.89 56.02 54.61 55.51 484,531 +0.36(+0.66%)
Jul 24, 2008 55.83 56.27 53.59 55.15 752,147 -0.67(-1.20%)
Jul 23, 2008 57.88 58.20 55.16 55.82 799,207 -2.38(-4.09%)
Jul 22, 2008 59.95 60.44 57.80 58.20 712,170 -1.45(-2.44%)
Jul 21, 2008 58.05 59.65 57.33 59.65 358,552 +2.12(+3.69%)
Jul 18, 2008 56.75 58.40 56.75 57.53 453,261 +1.14(+2.02%)
Jul 17, 2008 57.32 58.91 55.24 56.39 542,754 -0.84(-1.47%)
Jul 16, 2008 57.64 58.30 56.02 57.23 672,070 -0.75(-1.29%)
Jul 15, 2008 59.71 60.22 57.74 57.98 543,398 -2.33(-3.87%)
Jul 14, 2008 59.58 60.75 59.40 60.31 443,659 +1.26(+2.13%)
Jul 11, 2008 59.29 60.01 58.10 59.05 325,685 +0.11(+0.19%)
Jul 10, 2008 57.56 58.94 56.45 58.94 262,713 +1.45(+2.53%)
Jul 09, 2008 58.49 59.59 57.44 57.49 285,875 -0.61(-1.04%)
Jul 08, 2008 58.43 58.43 56.43 58.09 288,686 -1.16(-1.95%)
Jul 07, 2008 59.96 60.83 58.29 59.25 180,606 -1.27(-2.09%)
Jul 04, 2008 62.30 62.30 59.47 60.51 180,987 +0.00(+0.00%)
Jul 03, 2008 62.30 62.30 59.47 60.51 180,987 -1.30(-2.10%)
Jul 02, 2008 64.76 65.62 61.81 61.81 108,351 -2.50(-3.89%)
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.