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 (%)
Mar 31, 2008 48.68 50.02 46.80 49.60 73,585 +0.77(+1.57%)
Mar 28, 2008 48.75 49.38 48.75 48.84 18,021 -0.02(-0.05%)
Mar 27, 2008 49.47 49.82 48.86 48.86 18,805 -0.37(-0.75%)
Mar 26, 2008 47.97 49.44 47.97 49.23 25,860 +1.44(+3.02%)
Mar 25, 2008 46.38 47.97 46.38 47.79 41,645 +1.26(+2.70%)
Mar 24, 2008 45.49 47.13 45.49 46.53 39,099 +0.76(+1.66%)
Mar 21, 2008 45.30 46.30 44.81 45.77 146,949 +0.00(+0.00%)
Mar 20, 2008 45.30 46.30 44.81 45.77 146,949 -0.36(-0.77%)
Mar 19, 2008 48.73 48.73 46.10 46.13 54,287 -2.61(-5.35%)
Mar 18, 2008 48.21 48.75 47.84 48.73 30,756 +1.82(+3.89%)
Mar 17, 2008 47.13 47.97 46.32 46.91 63,025 -2.01(-4.11%)
Mar 14, 2008 48.85 50.48 47.88 48.92 27,049 -0.39(-0.79%)
Mar 13, 2008 48.41 49.46 47.22 49.30 58,749 +0.85(+1.75%)
Mar 12, 2008 50.02 50.02 48.37 48.46 63,830 -0.60(-1.22%)
Mar 11, 2008 51.30 51.48 47.99 49.05 75,567 +1.86(+3.95%)
Mar 10, 2008 48.41 48.41 47.01 47.19 94,378 -1.17(-2.42%)
Mar 07, 2008 48.13 49.26 47.76 48.36 52,269 -1.09(-2.20%)
Mar 06, 2008 49.57 50.47 49.38 49.45 50,989 -0.74(-1.48%)
Mar 05, 2008 49.21 50.19 48.59 50.19 65,273 +1.48(+3.03%)
Mar 04, 2008 48.64 49.28 47.80 48.72 54,561 -0.54(-1.10%)
Mar 03, 2008 48.84 50.31 48.41 49.26 119,890 -0.29(-0.59%)
Feb 29, 2008 51.63 51.63 49.22 49.55 37,306 -1.64(-3.20%)
Feb 28, 2008 50.97 51.55 49.76 51.18 42,636 +0.90(+1.80%)
Feb 27, 2008 50.83 50.92 50.14 50.28 37,640 -0.65(-1.27%)
Feb 26, 2008 50.18 51.18 49.53 50.93 55,824 +0.97(+1.94%)
Feb 25, 2008 49.51 50.14 48.69 49.96 44,873 +1.19(+2.43%)
Feb 22, 2008 48.13 48.84 47.48 48.77 52,552 +0.49(+1.02%)
Feb 21, 2008 50.03 50.03 48.23 48.28 34,657 -1.20(-2.43%)
Feb 20, 2008 49.18 49.67 48.14 49.48 36,150 +0.87(+1.78%)
Feb 19, 2008 48.41 49.16 48.41 48.62 32,225 +1.23(+2.61%)
Feb 18, 2008 47.75 47.75 46.55 47.38 0 +0.00(+0.00%)
Feb 15, 2008 47.75 47.75 46.55 47.38 18,905 -0.19(-0.41%)
Feb 14, 2008 48.21 48.48 47.43 47.58 29,168 -0.36(-0.76%)
Feb 13, 2008 44.72 48.03 44.63 47.94 60,289 +1.80(+3.90%)
Feb 12, 2008 46.80 47.17 45.75 46.14 74,476 -0.06(-0.12%)
Feb 11, 2008 44.72 46.31 44.72 46.20 39,122 +1.42(+3.17%)
Feb 08, 2008 44.38 45.13 44.38 44.78 46,354 +0.61(+1.37%)
Feb 07, 2008 43.16 44.77 42.96 44.17 119,545 +0.51(+1.16%)
Feb 06, 2008 44.69 44.87 43.67 43.67 73,684 -0.92(-2.06%)
Feb 05, 2008 45.53 45.53 44.58 44.58 69,470 -1.59(-3.44%)
Feb 04, 2008 46.38 46.56 45.21 46.17 40,777 +0.68(+1.49%)
Feb 01, 2008 43.71 45.54 43.47 45.50 123,199 +1.35(+3.05%)
Jan 31, 2008 44.72 44.72 43.34 44.15 128,238 -0.46(-1.03%)
Jan 30, 2008 46.21 46.21 44.61 44.61 134,075 -1.25(-2.73%)
Jan 29, 2008 46.39 47.66 45.50 45.86 115,639 -0.43(-0.92%)
Jan 28, 2008 44.38 46.34 44.38 46.29 59,988 +0.99(+2.18%)
Jan 25, 2008 47.09 47.54 44.75 45.30 76,844 -0.20(-0.43%)
Jan 24, 2008 45.10 46.21 44.85 45.50 138,287 +1.20(+2.71%)
Jan 23, 2008 42.04 44.29 41.16 44.29 287,861 +0.27(+0.61%)
Jan 22, 2008 40.21 44.69 36.71 44.03 239,983 -1.05(-2.33%)
Jan 21, 2008 44.38 46.16 43.41 45.08 0 +0.00(+0.00%)
Jan 18, 2008 44.38 46.16 43.41 45.08 164,997 -0.44(-0.96%)
Jan 17, 2008 45.99 48.27 45.34 45.51 178,091 -1.85(-3.90%)
Jan 16, 2008 48.38 48.81 46.63 47.36 199,617 -1.72(-3.50%)
Jan 15, 2008 51.07 51.07 49.08 49.08 56,022 -2.22(-4.33%)
Jan 14, 2008 50.01 51.52 50.01 51.30 60,671 +1.18(+2.35%)
Jan 11, 2008 50.72 51.06 49.96 50.12 36,377 -0.67(-1.33%)
Jan 10, 2008 51.23 51.23 49.83 50.79 96,682 -0.44(-0.86%)
Jan 09, 2008 50.05 52.06 49.99 51.23 105,785 +0.64(+1.26%)
Jan 08, 2008 52.75 52.75 50.55 50.60 102,383 -0.62(-1.21%)
Jan 07, 2008 52.04 53.90 50.63 51.22 97,543 -0.85(-1.63%)
Jan 04, 2008 53.94 54.05 51.87 52.06 71,267 -1.49(-2.79%)
Jan 03, 2008 53.29 54.01 53.07 53.56 82,360 +0.62(+1.18%)
Jan 02, 2008 52.77 53.28 52.04 52.93 91,314 +1.01(+1.94%)
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.