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

23.65 +0.12 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 19.65 20.71 19.38 19.99 0 -0.13(-0.65%)
Feb 26, 2009 20.17 20.92 20.12 20.12 536,364 +0.40(+2.03%)
Feb 25, 2009 19.92 20.46 19.30 19.72 760,455 -0.34(-1.67%)
Feb 24, 2009 19.00 20.15 18.95 20.05 623,017 +1.16(+6.16%)
Feb 23, 2009 20.30 22.62 18.79 18.89 797,741 -1.11(-5.53%)
Feb 20, 2009 20.07 20.42 19.37 19.99 829,029 -0.63(-3.06%)
Feb 19, 2009 20.51 21.17 20.48 20.62 812,933 +0.36(+1.78%)
Feb 18, 2009 20.28 20.46 19.76 20.26 674,349 +0.06(+0.28%)
Feb 17, 2009 21.03 21.12 20.17 20.21 660,594 -1.83(-8.29%)
Feb 13, 2009 22.08 22.64 21.79 22.03 570,223 +0.04(+0.19%)
Feb 12, 2009 21.46 22.03 21.24 21.99 648,227 -0.17(-0.78%)
Feb 11, 2009 22.56 23.01 21.52 22.16 995,826 -0.29(-1.31%)
Feb 10, 2009 23.69 24.14 22.13 22.46 834,358 -1.25(-5.28%)
Feb 09, 2009 23.86 24.69 23.38 23.71 576,875 +0.08(+0.35%)
Feb 06, 2009 22.87 23.87 22.50 23.63 330,243 +0.75(+3.29%)
Feb 05, 2009 21.82 23.02 21.34 22.88 140,221 +0.86(+3.90%)
Feb 04, 2009 21.60 22.43 21.60 22.02 194,161 +0.66(+3.11%)
Feb 03, 2009 21.37 21.47 20.91 21.35 147,620 +0.07(+0.35%)
Feb 02, 2009 21.21 21.63 20.94 21.28 112,434 -0.45(-2.07%)
Jan 30, 2009 22.54 22.74 21.55 21.73 0 -0.61(-2.71%)
Jan 29, 2009 23.02 23.02 22.18 22.34 457,304 -1.12(-4.78%)
Jan 28, 2009 23.03 23.72 22.65 23.46 667,302 +1.07(+4.79%)
Jan 27, 2009 22.52 22.65 21.69 22.38 591,951 +0.00(+0.00%)
Jan 26, 2009 21.77 23.23 21.77 22.38 681,330 +0.61(+2.78%)
Jan 23, 2009 19.65 22.27 19.65 21.78 610,604 +1.39(+6.83%)
Jan 22, 2009 20.66 20.94 19.93 20.39 510,926 -0.89(-4.19%)
Jan 21, 2009 20.18 21.36 19.76 21.28 358,200 +1.64(+8.34%)
Jan 20, 2009 20.83 21.45 19.56 19.64 414,587 -1.63(-7.66%)
Jan 16, 2009 21.57 21.57 20.64 21.27 506,579 +0.02(+0.12%)
Jan 15, 2009 20.87 21.39 20.14 21.25 238,369 +0.20(+0.93%)
Jan 14, 2009 21.89 21.89 20.81 21.05 437,442 -1.38(-6.17%)
Jan 13, 2009 21.77 22.54 21.49 22.43 365,423 +0.63(+2.89%)
Jan 12, 2009 22.74 22.74 21.57 21.80 168,354 -1.15(-4.99%)
Jan 09, 2009 24.27 24.42 22.81 22.95 277,258 -1.64(-6.66%)
Jan 08, 2009 24.01 24.59 23.63 24.59 129,720 +0.40(+1.64%)
Jan 07, 2009 24.88 24.88 23.64 24.19 167,192 -1.15(-4.54%)
Jan 06, 2009 24.69 25.73 24.58 25.34 296,559 +1.16(+4.81%)
Jan 05, 2009 23.13 24.89 23.01 24.18 420,490 +0.95(+4.09%)
Jan 02, 2009 21.74 23.52 21.74 23.23 0 +1.51(+6.98%)
Jan 01, 2009 21.34 22.05 21.06 21.71 0 +0.00(+0.00%)
Dec 31, 2008 21.34 22.05 21.06 21.71 175,042 +0.37(+1.73%)
Dec 30, 2008 20.98 21.34 20.44 21.34 84,495 +0.63(+3.04%)
Dec 29, 2008 20.58 20.90 20.16 20.71 182,725 +0.47(+2.30%)
Dec 26, 2008 19.66 20.26 19.61 20.25 83,999 +0.75(+3.86%)
Dec 24, 2008 19.55 19.66 19.22 19.49 55,283 +0.06(+0.29%)
Dec 23, 2008 20.17 20.19 19.24 19.44 191,809 -0.47(-2.39%)
Dec 22, 2008 20.84 20.92 19.65 19.91 760,682 -1.06(-5.07%)
Dec 19, 2008 20.58 21.24 20.30 20.98 275,906 +0.57(+2.81%)
Dec 18, 2008 22.64 22.64 20.37 20.40 184,505 -2.16(-9.58%)
Dec 17, 2008 22.32 23.13 22.18 22.56 283,781 +0.00(+0.00%)
Dec 16, 2008 22.25 22.62 21.58 22.56 270,240 +0.58(+2.64%)
Dec 15, 2008 22.20 22.85 21.43 21.98 256,928 +0.25(+1.17%)
Dec 12, 2008 21.00 21.89 20.46 21.73 316,408 -0.10(-0.48%)
Dec 11, 2008 22.38 23.09 21.48 21.83 235,269 -0.42(-1.88%)
Dec 10, 2008 21.54 22.59 21.53 22.25 262,425 +1.13(+5.35%)
Dec 09, 2008 20.54 22.00 20.42 21.12 270,651 +0.40(+1.94%)
Dec 08, 2008 20.20 21.07 20.04 20.72 669,561 +1.37(+7.06%)
Dec 05, 2008 18.44 19.39 17.66 19.36 393,758 +0.47(+2.47%)
Dec 04, 2008 20.39 20.61 18.45 18.89 301,004 -1.90(-9.14%)
Dec 03, 2008 20.07 20.88 19.59 20.79 647,123 -0.20(-0.98%)
Dec 02, 2008 21.63 21.63 20.14 20.99 408,811 +0.38(+1.87%)
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.