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

7.350 USD -0.100 (-1.34%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 64.92 65.22 63.76 63.84 74,800 -0.69(-1.07%)
Sep 27, 2007 64.17 64.55 63.90 64.53 62,400 +0.93(+1.46%)
Sep 26, 2007 64.04 64.21 62.56 63.60 85,600 -0.05(-0.08%)
Sep 25, 2007 63.27 63.65 62.86 63.65 86,300 -0.49(-0.76%)
Sep 24, 2007 65.20 65.20 63.69 64.14 75,900 -0.86(-1.32%)
Sep 21, 2007 64.85 65.32 64.69 65.00 104,300 +0.29(+0.45%)
Sep 20, 2007 64.05 64.71 63.51 64.71 281,518 +0.34(+0.53%)
Sep 19, 2007 63.40 64.37 63.39 64.37 154,200 +1.47(+2.34%)
Sep 18, 2007 61.05 63.05 60.76 62.90 52,700 +1.96(+3.22%)
Sep 17, 2007 61.62 61.80 60.91 60.94 43,700 -0.72(-1.17%)
Sep 14, 2007 61.20 61.69 61.00 61.66 46,200 +0.08(+0.13%)
Sep 13, 2007 61.64 61.86 61.07 61.58 79,300 +0.27(+0.44%)
Sep 12, 2007 61.00 61.64 61.00 61.31 60,300 +0.00(+0.00%)
Sep 11, 2007 60.69 61.44 59.76 61.31 47,200 +0.89(+1.47%)
Sep 10, 2007 60.28 60.71 58.93 60.42 44,700 -0.08(-0.13%)
Sep 07, 2007 59.91 60.61 59.67 60.50 33,500 -0.46(-0.75%)
Sep 06, 2007 61.60 61.60 60.55 60.96 53,000 +0.09(+0.15%)
Sep 05, 2007 60.65 61.16 60.15 60.87 93,500 -0.18(-0.29%)
Sep 04, 2007 59.59 61.58 59.36 61.05 145,428 +1.72(+2.90%)
Aug 31, 2007 59.41 59.82 59.08 59.33 146,800 +1.05(+1.80%)
Aug 30, 2007 58.08 58.57 57.92 58.28 126,200 -0.25(-0.43%)
Aug 29, 2007 56.70 58.81 56.70 58.53 97,000 +2.03(+3.59%)
Aug 28, 2007 57.38 57.38 56.32 56.50 76,900 -1.00(-1.74%)
Aug 27, 2007 58.12 58.12 57.07 57.50 137,700 -0.83(-1.42%)
Aug 24, 2007 57.49 58.36 57.25 58.33 86,900 +1.18(+2.07%)
Aug 23, 2007 56.99 57.16 56.35 57.15 109,500 +1.07(+1.90%)
Aug 22, 2007 55.43 56.30 55.43 56.08 77,700 +1.00(+1.82%)
Aug 21, 2007 55.60 56.17 55.00 55.08 83,500 -0.33(-0.60%)
Aug 20, 2007 55.56 56.20 54.39 55.41 58,700 +0.28(+0.51%)
Aug 17, 2007 55.67 56.03 54.35 55.13 76,700 +1.52(+2.84%)
Aug 16, 2007 53.28 54.06 51.46 53.61 178,300 -0.95(-1.74%)
Aug 15, 2007 56.25 56.71 54.56 54.56 102,200 -1.19(-2.13%)
Aug 14, 2007 57.50 57.64 55.75 55.75 83,200 -1.47(-2.57%)
Aug 13, 2007 58.27 58.43 56.96 57.22 159,000 -0.47(-0.81%)
Aug 10, 2007 55.20 57.79 55.05 57.69 140,000 +1.01(+1.78%)
Aug 09, 2007 56.45 58.16 56.17 56.68 335,200 -1.14(-1.97%)
Aug 08, 2007 56.89 58.62 56.62 57.82 131,400 +1.17(+2.07%)
Aug 07, 2007 54.88 56.88 54.71 56.65 111,000 +1.57(+2.85%)
Aug 06, 2007 55.33 55.59 53.72 55.08 237,400 -0.70(-1.25%)
Aug 03, 2007 55.85 57.80 55.55 55.78 218,500 -2.02(-3.49%)
Aug 02, 2007 58.84 59.00 57.18 57.80 47,100 -0.65(-1.11%)
Aug 01, 2007 59.13 59.79 57.16 58.45 183,700 -0.65(-1.10%)
Jul 31, 2007 60.30 60.75 59.10 59.10 160,400 -0.40(-0.67%)
Jul 30, 2007 59.02 59.72 57.87 59.50 88,300 +0.65(+1.10%)
Jul 27, 2007 59.95 61.01 58.77 58.85 100,000 -1.45(-2.40%)
Jul 26, 2007 61.30 61.49 59.02 60.30 148,200 -1.08(-1.76%)
Jul 25, 2007 61.55 61.74 59.53 61.38 80,800 +0.60(+0.99%)
Jul 24, 2007 61.45 61.77 60.40 60.78 56,900 -1.27(-2.05%)
Jul 23, 2007 62.77 62.95 61.75 62.05 94,600 +0.77(+1.26%)
Jul 20, 2007 61.00 61.50 60.52 61.28 157,700 +0.60(+0.99%)
Jul 19, 2007 59.90 60.68 59.89 60.68 60,800 +1.19(+2.00%)
Jul 18, 2007 58.44 59.53 58.15 59.49 36,200 +0.89(+1.51%)
Jul 17, 2007 59.20 59.67 58.46 58.60 33,900 -0.77(-1.29%)
Jul 16, 2007 59.64 60.61 58.67 59.37 85,700 -0.23(-0.39%)
Jul 13, 2007 59.18 59.76 59.02 59.60 36,200 -0.05(-0.08%)
Jul 12, 2007 59.04 59.67 58.84 59.65 77,900 +0.96(+1.63%)
Jul 11, 2007 58.66 58.89 58.06 58.69 103,500 -0.36(-0.61%)
Jul 10, 2007 59.21 59.65 58.86 59.05 57,600 -0.50(-0.84%)
Jul 09, 2007 59.58 59.80 59.24 59.55 48,300 +0.10(+0.17%)
Jul 06, 2007 59.35 59.68 59.07 59.45 34,800 +0.55(+0.94%)
Jul 05, 2007 59.35 59.39 58.18 58.90 47,800 -0.02(-0.04%)
Jul 03, 2007 58.56 59.03 58.56 58.92 28,100 +0.46(+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.