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

20.18 -0.13 (-0.64%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 55.11 55.11 53.35 53.40 159,392 -0.82(-1.52%)
Aug 28, 2008 55.34 55.44 53.44 54.22 290,393 -0.65(-1.18%)
Aug 27, 2008 54.98 55.25 54.33 54.86 275,494 +0.61(+1.12%)
Aug 26, 2008 53.61 54.55 53.60 54.26 134,927 +1.02(+1.91%)
Aug 25, 2008 53.81 54.18 52.89 53.24 154,366 -0.55(-1.02%)
Aug 22, 2008 54.78 54.78 53.42 53.79 178,163 -1.00(-1.83%)
Aug 21, 2008 54.49 55.24 54.02 54.79 276,493 +1.18(+2.20%)
Aug 20, 2008 52.57 53.77 52.07 53.61 665,198 +1.67(+3.22%)
Aug 19, 2008 50.26 52.23 50.25 51.94 219,727 +1.36(+2.70%)
Aug 18, 2008 51.97 52.13 50.41 50.57 387,052 -0.85(-1.66%)
Aug 15, 2008 52.45 52.45 50.97 51.42 0 -1.19(-2.26%)
Aug 14, 2008 54.76 54.76 51.82 52.61 532,812 -0.63(-1.18%)
Aug 13, 2008 51.23 53.40 51.22 53.24 466,594 +1.92(+3.74%)
Aug 12, 2008 51.62 52.15 51.19 51.32 449,275 -0.14(-0.27%)
Aug 11, 2008 51.47 52.00 50.43 51.46 755,770 -0.23(-0.44%)
Aug 08, 2008 52.93 52.93 51.14 51.68 453,077 -1.39(-2.61%)
Aug 07, 2008 53.49 54.42 52.96 53.07 750,108 -0.50(-0.93%)
Aug 06, 2008 52.44 53.63 51.90 53.57 412,619 +1.15(+2.19%)
Aug 05, 2008 52.12 52.86 51.34 52.43 709,078 -0.13(-0.25%)
Aug 04, 2008 55.47 55.47 51.89 52.56 799,865 -3.18(-5.70%)
Aug 01, 2008 54.66 56.70 54.66 55.74 594,461 +0.34(+0.61%)
Jul 31, 2008 57.03 57.03 55.19 55.40 324,977 -1.90(-3.31%)
Jul 30, 2008 54.20 57.29 53.90 57.29 630,722 +3.05(+5.62%)
Jul 29, 2008 54.24 55.03 53.88 54.24 528,740 -0.98(-1.78%)
Jul 28, 2008 55.97 56.32 54.93 55.23 503,100 -0.28(-0.51%)
Jul 25, 2008 54.89 56.02 54.61 55.51 484,542 +0.36(+0.66%)
Jul 24, 2008 55.82 56.27 53.59 55.15 752,163 -0.67(-1.20%)
Jul 23, 2008 57.88 58.20 55.16 55.82 799,224 -2.38(-4.09%)
Jul 22, 2008 59.95 60.44 57.80 58.20 712,185 -1.45(-2.44%)
Jul 21, 2008 58.05 59.65 57.33 59.65 358,559 +2.12(+3.69%)
Jul 18, 2008 56.75 58.40 56.75 57.53 453,271 +1.14(+2.02%)
Jul 17, 2008 57.32 58.91 55.24 56.39 542,765 -0.84(-1.47%)
Jul 16, 2008 57.64 58.30 56.02 57.23 672,084 -0.75(-1.29%)
Jul 15, 2008 59.70 60.22 57.74 57.98 543,410 -2.33(-3.87%)
Jul 14, 2008 59.58 60.75 59.40 60.31 443,669 +1.26(+2.13%)
Jul 11, 2008 59.29 60.01 58.10 59.05 325,692 +0.11(+0.19%)
Jul 10, 2008 57.56 58.94 56.45 58.94 262,719 +1.45(+2.53%)
Jul 09, 2008 58.49 59.59 57.44 57.49 285,881 -0.61(-1.04%)
Jul 08, 2008 58.43 58.43 56.43 58.09 288,692 -1.16(-1.95%)
Jul 07, 2008 59.95 60.83 58.28 59.25 180,610 -1.27(-2.09%)
Jul 04, 2008 62.30 62.30 59.47 60.51 180,990 +0.00(+0.00%)
Jul 03, 2008 62.30 62.30 59.47 60.51 180,990 -1.30(-2.10%)
Jul 02, 2008 64.76 65.62 61.81 61.81 108,353 -2.50(-3.89%)
Jul 01, 2008 63.93 64.62 63.13 64.31 312,148 +0.23(+0.37%)
Jun 30, 2008 64.00 64.82 63.84 64.08 120,647 +0.49(+0.77%)
Jun 27, 2008 63.25 64.09 62.87 63.59 107,224 +0.55(+0.87%)
Jun 26, 2008 63.25 63.84 61.91 63.04 95,176 -0.06(-0.10%)
Jun 25, 2008 63.81 63.84 61.50 63.10 92,082 -0.47(-0.74%)
Jun 24, 2008 64.39 64.40 63.34 63.57 106,120 -1.17(-1.81%)
Jun 23, 2008 62.35 64.74 62.23 64.74 51,377 +2.66(+4.29%)
Jun 20, 2008 62.57 63.33 61.81 62.08 86,615 -0.34(-0.54%)
Jun 19, 2008 63.63 63.76 62.29 62.42 125,380 -0.59(-0.93%)
Jun 18, 2008 62.50 63.12 61.90 63.00 135,415 +0.50(+0.80%)
Jun 17, 2008 60.87 62.67 60.87 62.50 92,632 +1.32(+2.15%)
Jun 16, 2008 61.90 61.90 60.84 61.19 116,433 +0.53(+0.88%)
Jun 13, 2008 60.35 61.08 60.20 60.66 111,302 +0.57(+0.95%)
Jun 12, 2008 60.71 60.90 59.80 60.08 107,667 -1.18(-1.92%)
Jun 11, 2008 61.58 61.69 60.55 61.26 140,405 +0.23(+0.38%)
Jun 10, 2008 60.84 62.46 60.25 61.03 68,230 -1.47(-2.35%)
Jun 09, 2008 61.56 63.02 61.11 62.50 167,405 +1.40(+2.30%)
Jun 06, 2008 62.30 63.41 61.09 61.09 140,941 -0.84(-1.35%)
Jun 05, 2008 59.68 61.93 59.68 61.93 101,544 +2.73(+4.62%)
Jun 04, 2008 59.10 60.38 58.74 59.20 280,028 +0.10(+0.16%)
Jun 03, 2008 59.67 60.67 59.04 59.10 205,371 -0.90(-1.51%)
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.