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

20.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2007 46.66 47.17 46.31 47.17 52,428 +0.82(+1.78%)
Jun 29, 2007 46.79 47.05 46.19 46.34 35,695 +0.07(+0.15%)
Jun 28, 2007 47.34 47.37 46.09 46.27 47,470 -0.67(-1.44%)
Jun 27, 2007 45.62 46.96 45.50 46.95 78,208 +0.72(+1.55%)
Jun 26, 2007 46.80 46.88 46.10 46.23 71,143 -0.74(-1.58%)
Jun 25, 2007 47.60 47.67 46.75 46.97 134,478 -0.81(-1.71%)
Jun 22, 2007 47.60 47.85 47.00 47.79 87,380 +0.31(+0.66%)
Jun 21, 2007 46.68 47.55 46.45 47.47 88,619 +1.15(+2.47%)
Jun 20, 2007 47.52 47.72 46.33 46.33 110,681 -1.19(-2.51%)
Jun 19, 2007 47.28 47.88 46.95 47.52 103,492 +0.20(+0.43%)
Jun 18, 2007 47.13 47.42 46.80 47.32 85,892 +0.21(+0.45%)
Jun 15, 2007 47.19 47.30 46.88 47.11 298,208 +0.48(+1.02%)
Jun 14, 2007 46.02 46.82 46.02 46.63 92,461 +1.04(+2.28%)
Jun 13, 2007 44.42 45.75 44.42 45.59 39,537 +1.26(+2.85%)
Jun 12, 2007 44.96 44.96 44.29 44.33 28,507 -0.69(-1.52%)
Jun 11, 2007 44.47 45.34 44.32 45.02 71,143 +0.72(+1.62%)
Jun 08, 2007 43.97 44.40 43.74 44.30 177,115 +0.05(+0.12%)
Jun 07, 2007 45.34 45.91 44.17 44.25 222,106 -0.93(-2.05%)
Jun 06, 2007 45.64 45.68 44.99 45.17 68,292 -0.52(-1.15%)
Jun 05, 2007 45.59 45.94 45.38 45.70 114,523 -0.18(-0.39%)
Jun 04, 2007 44.38 46.06 44.38 45.88 117,622 +1.06(+2.36%)
Jun 01, 2007 45.17 45.22 44.79 44.82 27,391 +0.08(+0.18%)
May 31, 2007 44.99 45.49 44.60 44.74 39,166 -0.32(-0.71%)
May 30, 2007 43.91 45.06 43.91 45.06 30,490 +0.80(+1.82%)
May 29, 2007 44.29 44.54 43.84 44.25 96,180 -0.20(-0.45%)
May 25, 2007 44.44 44.74 44.07 44.46 121,712 +0.70(+1.60%)
May 24, 2007 44.94 45.38 43.65 43.75 131,132 -1.21(-2.68%)
May 23, 2007 44.92 45.58 44.88 44.96 70,399 +0.39(+0.88%)
May 22, 2007 45.18 45.46 44.55 44.57 98,416 -0.61(-1.36%)
May 21, 2007 45.05 45.71 44.67 45.18 189,261 +0.39(+0.86%)
May 18, 2007 44.64 44.80 44.29 44.79 75,357 +0.50(+1.13%)
May 17, 2007 43.41 44.42 43.04 44.29 50,940 +1.07(+2.48%)
May 16, 2007 42.96 43.25 42.52 43.22 16,856 +0.27(+0.62%)
May 15, 2007 42.74 43.50 42.58 42.95 41,397 +0.12(+0.28%)
May 14, 2007 42.68 43.16 42.63 42.83 28,383 +0.04(+0.10%)
May 11, 2007 41.83 42.85 41.83 42.79 27,143 +1.12(+2.69%)
May 10, 2007 42.68 42.68 41.67 41.67 24,664 -0.81(-1.92%)
May 09, 2007 42.36 42.53 41.73 42.49 33,960 +0.09(+0.21%)
May 08, 2007 42.08 42.40 41.64 42.40 43,256 -0.10(-0.23%)
May 07, 2007 42.37 42.57 42.29 42.50 37,554 -0.07(-0.17%)
May 04, 2007 42.76 43.20 42.33 42.57 50,073 -0.05(-0.11%)
May 03, 2007 42.18 42.70 41.95 42.62 55,030 +0.42(+0.99%)
May 02, 2007 42.06 42.24 41.76 42.20 63,830 +0.47(+1.12%)
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.