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

20.78 +0.60 (+2.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 44.99 45.49 44.60 44.74 39,165 -0.32(-0.71%)
May 30, 2007 43.91 45.06 43.91 45.06 30,489 +0.80(+1.82%)
May 29, 2007 44.30 44.54 43.84 44.26 96,178 -0.20(-0.45%)
May 25, 2007 44.44 44.74 44.07 44.46 121,709 +0.70(+1.60%)
May 24, 2007 44.94 45.38 43.65 43.75 131,129 -1.21(-2.68%)
May 23, 2007 44.92 45.58 44.88 44.96 70,398 +0.39(+0.88%)
May 22, 2007 45.18 45.47 44.55 44.57 98,413 -0.61(-1.36%)
May 21, 2007 45.05 45.71 44.67 45.18 189,257 +0.39(+0.86%)
May 18, 2007 44.64 44.81 44.29 44.80 75,356 +0.50(+1.13%)
May 17, 2007 43.41 44.42 43.04 44.30 50,939 +1.07(+2.48%)
May 16, 2007 42.96 43.25 42.52 43.22 16,855 +0.27(+0.62%)
May 15, 2007 42.74 43.50 42.58 42.96 41,396 +0.12(+0.28%)
May 14, 2007 42.68 43.17 42.63 42.84 28,382 +0.04(+0.10%)
May 11, 2007 41.83 42.85 41.83 42.79 27,143 +1.12(+2.68%)
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 33,959 +0.09(+0.21%)
May 08, 2007 42.08 42.40 41.64 42.40 43,255 -0.10(-0.23%)
May 07, 2007 42.38 42.57 42.29 42.50 37,554 -0.07(-0.17%)
May 04, 2007 42.76 43.20 42.33 42.57 50,072 -0.05(-0.11%)
May 03, 2007 42.18 42.70 41.96 42.62 55,029 +0.42(+0.99%)
May 02, 2007 42.06 42.24 41.76 42.20 63,829 +0.47(+1.12%)
May 01, 2007 41.67 41.86 40.85 41.73 83,536 +0.10(+0.25%)
Apr 30, 2007 42.52 42.68 41.55 41.62 50,319 -0.77(-1.83%)
Apr 27, 2007 42.00 42.75 41.71 42.40 27,762 +0.40(+0.96%)
Apr 26, 2007 41.87 42.20 41.41 42.00 36,066 +0.20(+0.48%)
Apr 25, 2007 40.96 42.24 40.96 41.79 59,739 +1.15(+2.82%)
Apr 24, 2007 40.72 40.72 40.30 40.65 30,241 -0.02(-0.04%)
Apr 23, 2007 40.57 41.06 40.30 40.66 54,286 +0.10(+0.26%)
Apr 20, 2007 40.87 40.88 40.13 40.56 55,525 +0.41(+1.02%)
Apr 19, 2007 40.30 40.32 40.10 40.15 29,869 -0.47(-1.15%)
Apr 18, 2007 40.92 40.92 40.44 40.62 92,088 -0.69(-1.66%)
Apr 17, 2007 41.79 41.87 41.15 41.30 53,170 -0.37(-0.89%)
Apr 16, 2007 41.27 41.72 40.92 41.67 45,734 +0.44(+1.06%)
Apr 13, 2007 41.15 41.30 40.92 41.24 31,976 +0.22(+0.53%)
Apr 12, 2007 40.41 41.15 40.10 41.02 20,822 +0.83(+2.07%)
Apr 11, 2007 40.50 40.58 40.13 40.19 41,148 -0.36(-0.90%)
Apr 10, 2007 39.78 40.63 39.78 40.55 240,569 +0.85(+2.13%)
Apr 09, 2007 39.82 40.21 39.61 39.70 133,236 -0.15(-0.36%)
Apr 05, 2007 39.53 39.97 39.53 39.85 52,055 +0.18(+0.45%)
Apr 04, 2007 39.26 39.70 39.14 39.67 118,611 +0.10(+0.24%)
Apr 03, 2007 39.51 39.66 39.12 39.58 30,985 +0.09(+0.22%)
Apr 02, 2007 38.83 39.49 38.57 39.49 44,246 +0.73(+1.89%)
Mar 30, 2007 39.21 39.21 38.73 38.75 25,283 -0.58(-1.48%)
Mar 29, 2007 39.05 39.49 38.75 39.33 43,379 +0.54(+1.39%)
Mar 28, 2007 38.97 39.09 38.66 38.79 85,891 -0.19(-0.50%)
Mar 27, 2007 38.77 39.05 38.67 38.99 123,816 -0.12(-0.31%)
Mar 26, 2007 39.08 39.13 38.49 39.11 56,764 +0.26(+0.66%)
Mar 23, 2007 38.81 38.89 38.53 38.85 18,219 +0.23(+0.58%)
Mar 22, 2007 38.48 38.79 38.37 38.62 73,001 +0.56(+1.48%)
Mar 21, 2007 37.51 38.49 37.49 38.06 49,452 +0.79(+2.12%)
Mar 20, 2007 37.61 37.90 36.79 37.27 120,098 -0.40(-1.07%)
Mar 19, 2007 37.25 37.79 37.25 37.67 74,612 +1.01(+2.75%)
Mar 16, 2007 36.83 37.03 36.58 36.66 17,227 -0.14(-0.37%)
Mar 15, 2007 36.87 36.90 36.66 36.80 78,082 +0.02(+0.07%)
Mar 14, 2007 36.59 36.78 36.18 36.78 80,809 +0.25(+0.68%)
Mar 13, 2007 36.83 37.36 36.39 36.53 39,661 -0.31(-0.83%)
Mar 12, 2007 36.55 36.97 36.55 36.83 28,382 -0.15(-0.39%)
Mar 09, 2007 37.11 37.25 36.77 36.98 17,475 +0.02(+0.04%)
Mar 08, 2007 36.92 37.15 36.68 36.96 32,720 +0.28(+0.77%)
Mar 07, 2007 35.90 37.03 35.90 36.68 68,911 +0.84(+2.34%)
Mar 06, 2007 35.58 35.97 35.57 35.84 28,754 +0.80(+2.28%)
Mar 05, 2007 35.10 35.62 34.81 35.04 52,798 -0.60(-1.68%)
Mar 02, 2007 36.11 36.17 35.40 35.64 25,531 -0.57(-1.58%)
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.