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

7.130 USD +0.250 (+3.63%)
Official Closing Price Updated: 7:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 41.77 42.32 41.51 42.18 40,800 +0.33(+0.79%)
Sep 28, 2006 42.02 42.41 41.76 41.85 51,600 +0.04(+0.10%)
Sep 27, 2006 41.55 42.07 41.05 41.81 37,700 +0.85(+2.08%)
Sep 26, 2006 40.34 41.19 40.31 40.96 8,500 +0.84(+2.09%)
Sep 25, 2006 39.96 40.34 39.00 40.12 18,800 +0.06(+0.15%)
Sep 22, 2006 40.40 40.49 39.94 40.06 16,600 -0.54(-1.33%)
Sep 21, 2006 40.24 41.04 40.18 40.60 15,900 +0.73(+1.83%)
Sep 20, 2006 41.09 41.36 39.87 39.87 24,900 -0.99(-2.42%)
Sep 19, 2006 42.00 42.12 40.73 40.86 14,500 -1.04(-2.48%)
Sep 18, 2006 41.24 42.00 40.92 41.90 33,800 +1.20(+2.95%)
Sep 15, 2006 40.31 40.92 40.30 40.70 7,500 +0.21(+0.52%)
Sep 14, 2006 41.72 41.89 40.36 40.49 12,800 -1.21(-2.90%)
Sep 13, 2006 41.19 41.85 41.10 41.70 30,700 +1.20(+2.96%)
Sep 12, 2006 40.75 41.36 40.03 40.50 44,400 -0.37(-0.91%)
Sep 11, 2006 42.57 42.57 40.87 40.87 19,200 -1.79(-4.20%)
Sep 08, 2006 44.08 44.31 42.58 42.66 8,600 -1.19(-2.71%)
Sep 07, 2006 43.75 44.08 43.25 43.85 14,600 -0.13(-0.30%)
Sep 06, 2006 45.09 45.18 43.93 43.98 11,300 -1.74(-3.81%)
Sep 05, 2006 44.87 45.78 44.87 45.72 39,400 +1.06(+2.37%)
Sep 01, 2006 44.17 44.82 44.04 44.66 4,100 +0.71(+1.62%)
Aug 31, 2006 44.08 44.51 43.65 43.95 25,900 -0.13(-0.29%)
Aug 30, 2006 44.70 44.70 43.50 44.08 21,300 -0.72(-1.61%)
Aug 29, 2006 44.00 44.80 43.80 44.80 13,900 +0.51(+1.15%)
Aug 28, 2006 44.72 45.10 44.25 44.29 13,100 -1.19(-2.62%)
Aug 25, 2006 45.55 45.60 45.36 45.48 5,500 +0.57(+1.27%)
Aug 24, 2006 44.60 44.91 44.49 44.91 8,400 +0.23(+0.51%)
Aug 23, 2006 45.60 45.65 44.57 44.68 39,700 -0.86(-1.89%)
Aug 22, 2006 45.47 45.63 45.37 45.54 4,600 +0.13(+0.29%)
Aug 21, 2006 45.19 45.47 45.11 45.41 6,100 +0.30(+0.67%)
Aug 18, 2006 44.59 45.11 44.11 45.11 8,900 +1.03(+2.34%)
Aug 17, 2006 44.86 44.86 43.76 44.08 12,200 -0.71(-1.59%)
Aug 16, 2006 44.54 45.34 44.54 44.79 9,400 +0.25(+0.56%)
Aug 15, 2006 44.15 44.54 43.99 44.54 9,700 +0.69(+1.57%)
Aug 14, 2006 44.49 44.49 43.65 43.85 5,700 -0.93(-2.07%)
Aug 11, 2006 45.10 45.18 44.49 44.78 4,200 -0.42(-0.94%)
Aug 10, 2006 44.76 45.27 44.52 45.20 5,900 -0.16(-0.35%)
Aug 09, 2006 45.91 46.13 45.27 45.36 22,500 -0.02(-0.04%)
Aug 08, 2006 45.89 46.36 45.31 45.38 8,700 -0.66(-1.43%)
Aug 07, 2006 45.89 46.45 45.65 46.04 7,000 +0.39(+0.85%)
Aug 04, 2006 47.00 47.20 45.26 45.65 8,600 -1.15(-2.46%)
Aug 03, 2006 46.66 47.18 46.30 46.80 9,300 -0.62(-1.31%)
Aug 02, 2006 47.66 48.34 46.89 47.42 15,000 +0.54(+1.15%)
Aug 01, 2006 47.15 47.31 46.48 46.88 5,800 -0.19(-0.40%)
Jul 31, 2006 46.25 47.42 46.25 47.07 9,100 +1.23(+2.68%)
Jul 28, 2006 46.00 46.07 44.98 45.84 19,900 -0.24(-0.52%)
Jul 27, 2006 47.11 47.11 45.86 46.08 6,300 -0.32(-0.69%)
Jul 26, 2006 45.35 46.59 44.55 46.40 10,200 +1.07(+2.36%)
Jul 25, 2006 44.60 45.33 44.43 45.33 9,900 +1.59(+3.64%)
Jul 24, 2006 42.77 43.90 42.46 43.74 8,200 +1.45(+3.43%)
Jul 21, 2006 43.65 43.65 42.29 42.29 21,600 -1.42(-3.25%)
Jul 20, 2006 45.70 45.70 43.65 43.71 18,900 -1.96(-4.29%)
Jul 19, 2006 44.58 45.80 44.58 45.67 11,000 +1.05(+2.35%)
Jul 18, 2006 45.20 45.78 44.00 44.62 21,700 -0.72(-1.59%)
Jul 17, 2006 46.74 46.74 44.87 45.34 14,600 -1.98(-4.18%)
Jul 14, 2006 47.25 47.44 46.08 47.32 9,200 +0.29(+0.62%)
Jul 13, 2006 47.85 47.85 46.93 47.03 10,700 -0.96(-2.00%)
Jul 12, 2006 48.08 48.29 47.74 47.99 11,200 -0.01(-0.02%)
Jul 11, 2006 47.03 48.01 46.89 48.00 27,800 +1.36(+2.92%)
Jul 10, 2006 46.70 47.06 46.43 46.64 7,100 -0.08(-0.17%)
Jul 07, 2006 47.90 48.14 46.45 46.72 9,800 -1.04(-2.18%)
Jul 06, 2006 48.25 48.55 47.46 47.76 10,000 -0.72(-1.49%)
Jul 05, 2006 48.36 48.48 47.35 48.48 19,500 -0.12(-0.25%)
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.