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 (%)
Jun 30, 2010 30.42 31.37 30.42 30.59 325,242 +0.05(+0.17%)
Jun 29, 2010 30.85 31.13 30.36 30.53 143,029 -1.69(-5.24%)
Jun 25, 2010 32.22 32.42 31.47 32.22 169,500 +0.64(+2.04%)
Jun 24, 2010 32.05 32.23 31.51 31.58 117,278 -0.74(-2.28%)
Jun 23, 2010 32.55 32.70 31.92 32.31 171,154 -0.20(-0.61%)
Jun 22, 2010 33.80 33.91 32.42 32.51 132,726 -1.23(-3.64%)
Jun 21, 2010 34.48 34.62 33.47 33.74 107,518 -0.25(-0.73%)
Jun 18, 2010 33.99 34.02 33.35 33.99 116,047 +0.24(+0.70%)
Jun 17, 2010 33.83 34.02 33.43 33.75 95,677 +0.01(+0.02%)
Jun 16, 2010 33.14 34.20 33.14 33.74 164,493 +0.03(+0.08%)
Jun 15, 2010 32.76 33.78 32.71 33.71 158,887 +1.33(+4.10%)
Jun 14, 2010 33.09 33.39 32.30 32.39 187,628 -0.27(-0.84%)
Jun 11, 2010 32.05 32.89 31.93 32.66 291,224 +0.16(+0.49%)
Jun 10, 2010 31.27 32.54 31.27 32.50 255,842 +2.05(+6.73%)
Jun 09, 2010 30.83 31.99 30.23 30.45 407,601 -0.05(-0.16%)
Jun 08, 2010 29.99 30.53 29.54 30.50 562,355 +0.46(+1.53%)
Jun 07, 2010 30.84 31.15 29.98 30.04 562,680 -0.52(-1.69%)
Jun 04, 2010 30.56 31.88 30.45 30.56 302,645 -0.89(-2.84%)
Jun 03, 2010 31.73 31.73 30.34 31.45 319,333 +0.33(+1.05%)
Jun 02, 2010 29.52 31.15 29.52 31.12 335,624 +2.04(+7.02%)
Jun 01, 2010 30.75 30.88 29.08 29.08 567,225 -2.72(-8.56%)
May 28, 2010 31.80 33.55 31.60 31.80 543,310 -1.68(-5.02%)
May 27, 2010 33.08 33.67 32.71 33.48 483,480 +1.22(+3.79%)
May 26, 2010 32.59 33.08 32.21 32.26 378,423 +0.30(+0.95%)
May 25, 2010 30.52 32.04 30.43 31.96 1,064,341 +0.38(+1.19%)
May 24, 2010 32.98 32.98 31.56 31.58 506,448 -1.21(-3.68%)
May 21, 2010 31.18 32.95 31.10 32.79 527,684 +0.91(+2.85%)
May 20, 2010 31.87 32.73 31.69 31.88 868,700 -1.88(-5.57%)
May 19, 2010 34.17 34.59 33.17 33.76 618,706 -0.67(-1.94%)
May 18, 2010 35.28 35.89 34.25 34.43 681,415 -0.43(-1.22%)
May 17, 2010 35.42 35.72 34.06 34.85 481,328 -0.47(-1.32%)
May 14, 2010 35.32 36.08 34.81 35.32 282,338 -0.93(-2.58%)
May 13, 2010 36.69 36.99 36.19 36.26 227,486 -0.34(-0.94%)
May 12, 2010 36.04 36.68 35.98 36.60 164,175 +0.68(+1.91%)
May 11, 2010 36.27 36.62 35.90 35.92 460,651 +0.06(+0.17%)
May 10, 2010 35.40 35.96 35.31 35.85 798,860 +1.76(+5.17%)
May 07, 2010 35.68 35.68 33.75 34.09 503,405 +3.35(+10.88%)
May 06, 2010 30.75 37.27 0.0902 30.75 243 -6.29(-16.98%)
May 05, 2010 37.09 37.66 36.80 37.04 747,576 -0.62(-1.65%)
May 04, 2010 38.40 38.44 37.42 37.66 605,763 -1.41(-3.61%)
May 03, 2010 38.77 39.35 38.12 39.07 377,557 +0.38(+0.97%)
Apr 30, 2010 39.45 39.56 38.12 38.69 491,742 -0.96(-2.42%)
Apr 29, 2010 39.93 40.33 38.58 39.65 574,174 +0.10(+0.25%)
Apr 28, 2010 39.17 39.57 38.69 39.55 407,319 +0.57(+1.47%)
Apr 27, 2010 40.36 40.50 38.87 38.98 431,608 -1.70(-4.17%)
Apr 26, 2010 40.88 41.03 40.60 40.68 170,383 -0.25(-0.62%)
Apr 23, 2010 39.55 41.01 39.55 40.93 421,163 +1.48(+3.74%)
Apr 22, 2010 38.67 39.52 38.31 39.45 388,684 +0.38(+0.97%)
Apr 21, 2010 38.87 39.27 38.58 39.08 179,062 +0.15(+0.38%)
Apr 20, 2010 37.79 39.06 37.79 38.93 265,020 +1.51(+4.03%)
Apr 19, 2010 37.31 37.80 37.00 37.42 481,408 -0.17(-0.46%)
Apr 16, 2010 38.16 38.33 37.07 37.59 487,794 -0.78(-2.03%)
Apr 15, 2010 38.33 38.55 38.15 38.37 227,396 +0.05(+0.13%)
Apr 14, 2010 37.54 38.32 37.50 38.32 246,532 +0.89(+2.38%)
Apr 13, 2010 37.70 37.82 36.96 37.43 166,544 -0.36(-0.95%)
Apr 12, 2010 37.70 38.08 37.70 37.79 96,710 +0.01(+0.02%)
Apr 09, 2010 37.79 37.93 37.47 37.78 256,998 +0.11(+0.30%)
Apr 08, 2010 37.49 37.72 37.03 37.67 544,353 -0.03(-0.09%)
Apr 07, 2010 38.00 38.12 37.38 37.70 382,881 -0.46(-1.20%)
Apr 06, 2010 37.79 38.27 37.70 38.16 294,267 +0.43(+1.13%)
Apr 05, 2010 37.18 37.90 37.03 37.73 125,055 +0.84(+2.29%)
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.