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

7.130 USD +0.250 (+3.63%)
Official Closing Price Updated: 7:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 41.68 41.88 40.58 41.23 218,633 -0.32(-0.77%)
Sep 29, 2009 41.26 41.75 40.97 41.55 529,416 +0.24(+0.58%)
Sep 28, 2009 40.28 41.41 40.24 41.31 435,795 +0.97(+2.40%)
Sep 25, 2009 39.99 40.69 39.87 40.34 214,793 +0.04(+0.11%)
Sep 24, 2009 41.34 41.51 40.04 40.30 232,563 -1.05(-2.55%)
Sep 23, 2009 42.30 42.52 41.15 41.35 235,125 -0.94(-2.21%)
Sep 22, 2009 41.97 42.34 41.73 42.29 271,433 +0.82(+1.98%)
Sep 21, 2009 41.00 41.63 40.84 41.47 132,775 -0.48(-1.14%)
Sep 18, 2009 42.43 42.43 41.18 41.95 201,347 +0.22(+0.53%)
Sep 17, 2009 42.21 42.47 41.35 41.73 285,602 -0.09(-0.21%)
Sep 16, 2009 41.21 42.32 40.28 41.82 241,358 +0.85(+2.07%)
Sep 15, 2009 40.25 41.06 39.99 40.97 667,940 +0.82(+2.04%)
Sep 14, 2009 39.32 40.21 38.94 40.15 139,159 +0.35(+0.88%)
Sep 11, 2009 39.38 40.28 39.22 39.80 566,340 +0.74(+1.91%)
Sep 10, 2009 38.33 39.10 38.08 39.06 276,020 +0.92(+2.40%)
Sep 09, 2009 38.46 38.63 37.77 38.14 150,668 -0.19(-0.50%)
Sep 08, 2009 38.00 38.43 37.87 38.33 168,444 +1.20(+3.23%)
Sep 04, 2009 36.26 37.21 36.20 37.13 156,142 +0.81(+2.23%)
Sep 03, 2009 35.91 36.34 35.79 36.32 96,741 +0.69(+1.94%)
Sep 02, 2009 35.82 36.15 35.59 35.63 133,580 -0.43(-1.20%)
Sep 01, 2009 36.56 37.39 35.99 36.06 201,408 -0.67(-1.82%)
Aug 31, 2009 36.95 36.99 36.49 36.73 149,333 -0.94(-2.50%)
Aug 28, 2009 37.87 38.08 37.27 37.67 183,873 +0.12(+0.32%)
Aug 27, 2009 37.40 37.66 36.47 37.55 261,177 -0.06(-0.16%)
Aug 26, 2009 37.43 37.80 37.15 37.61 103,524 -0.09(-0.24%)
Aug 25, 2009 38.66 38.75 37.43 37.70 240,187 -0.75(-1.95%)
Aug 24, 2009 38.41 38.81 38.21 38.45 193,174 +0.47(+1.24%)
Aug 21, 2009 36.96 38.11 36.91 37.98 235,676 +1.47(+4.02%)
Aug 20, 2009 35.96 36.55 35.90 36.51 77,425 +0.61(+1.70%)
Aug 19, 2009 34.81 36.17 34.65 35.90 110,638 +0.59(+1.67%)
Aug 18, 2009 34.57 35.44 34.56 35.31 120,002 +0.62(+1.79%)
Aug 17, 2009 35.00 35.00 34.17 34.69 149,370 -1.15(-3.21%)
Aug 14, 2009 36.95 36.95 35.59 35.84 210,075 -1.17(-3.16%)
Aug 13, 2009 36.48 37.07 36.08 37.01 219,693 +0.88(+2.44%)
Aug 12, 2009 35.33 36.48 35.33 36.13 134,245 +0.67(+1.89%)
Aug 11, 2009 35.97 35.97 35.30 35.46 389,570 -0.71(-1.96%)
Aug 10, 2009 35.80 36.46 35.73 36.17 131,706 +0.17(+0.47%)
Aug 07, 2009 36.43 36.45 35.38 36.00 192,363 +0.00(+0.00%)
Aug 06, 2009 36.27 36.32 35.48 36.00 459,513 -0.13(-0.36%)
Aug 05, 2009 36.60 36.60 35.77 36.13 249,855 -0.57(-1.55%)
Aug 04, 2009 36.83 37.07 36.31 36.70 180,667 -0.26(-0.70%)
Aug 03, 2009 35.99 37.14 35.99 36.96 238,943 +1.48(+4.17%)
Jul 31, 2009 35.00 35.69 34.63 35.48 135,004 +0.30(+0.85%)
Jul 30, 2009 35.24 35.64 34.71 35.18 155,291 +0.71(+2.06%)
Jul 29, 2009 35.02 35.02 34.04 34.47 180,879 -1.23(-3.45%)
Jul 28, 2009 36.21 36.21 34.75 35.70 172,903 -0.96(-2.62%)
Jul 27, 2009 36.46 37.03 36.09 36.66 239,863 -0.10(-0.27%)
Jul 24, 2009 36.21 36.77 35.55 36.76 2,545 +0.34(+0.93%)
Jul 23, 2009 34.99 36.51 34.97 36.42 341,077 +1.41(+4.03%)
Jul 22, 2009 35.34 35.56 34.68 35.01 304,892 -0.67(-1.88%)
Jul 21, 2009 35.91 36.00 34.86 35.68 430,784 +0.23(+0.65%)
Jul 20, 2009 35.13 35.58 34.47 35.45 284,359 +0.70(+2.00%)
Jul 17, 2009 34.40 34.93 34.09 34.75 307,363 +0.29(+0.85%)
Jul 16, 2009 33.71 34.65 33.44 34.46 250,757 +0.61(+1.79%)
Jul 15, 2009 33.17 33.97 33.14 33.85 253,492 +1.37(+4.23%)
Jul 14, 2009 32.02 32.55 31.92 32.48 231,415 +0.71(+2.23%)
Jul 13, 2009 30.71 31.78 30.67 31.77 315,105 +0.55(+1.76%)
Jul 10, 2009 30.64 31.33 30.51 31.22 527,655 +0.03(+0.10%)
Jul 09, 2009 31.05 31.77 30.57 31.19 354,369 +0.56(+1.83%)
Jul 08, 2009 30.41 30.82 29.58 30.63 441,868 +0.21(+0.69%)
Jul 07, 2009 31.43 31.50 30.32 30.42 236,998 -1.12(-3.55%)
Jul 06, 2009 31.25 31.54 30.64 31.54 231,959 -0.35(-1.10%)
Jul 02, 2009 33.18 33.18 29.50 31.89 602,731 -1.59(-4.75%)
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.