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

20.18 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 35.39 35.44 34.96 35.35 222,945 +0.01(+0.02%)
Feb 25, 2010 34.61 35.35 34.24 35.34 417,868 +0.12(+0.35%)
Feb 24, 2010 35.13 35.43 34.92 35.22 195,134 +0.16(+0.44%)
Feb 23, 2010 35.66 35.70 34.83 35.06 181,202 -0.73(-2.03%)
Feb 22, 2010 36.19 36.23 35.54 35.79 247,748 -0.50(-1.37%)
Feb 19, 2010 36.06 36.38 35.83 36.28 355,462 +0.15(+0.41%)
Feb 18, 2010 35.83 36.30 35.70 36.14 296,834 +0.22(+0.61%)
Feb 17, 2010 36.02 36.11 35.57 35.92 237,353 +0.01(+0.02%)
Feb 16, 2010 35.61 35.98 35.48 35.91 330,677 +0.73(+2.09%)
Feb 12, 2010 34.76 35.17 35.17 35.17 391,977 -0.03(-0.09%)
Feb 11, 2010 34.29 35.24 34.09 35.21 120,668 +0.82(+2.40%)
Feb 10, 2010 34.26 34.67 33.63 34.38 167,525 +0.06(+0.17%)
Feb 09, 2010 33.89 34.82 33.89 34.33 140,477 +0.94(+2.81%)
Feb 08, 2010 33.60 34.24 33.31 33.39 257,837 -0.21(-0.63%)
Feb 05, 2010 33.93 34.21 32.61 33.60 537,615 -0.31(-0.91%)
Feb 04, 2010 35.30 35.30 33.89 33.91 249,337 -1.76(-4.94%)
Feb 03, 2010 35.66 36.22 35.51 35.67 165,123 -0.11(-0.32%)
Feb 02, 2010 35.52 35.88 35.31 35.79 361,051 +0.42(+1.18%)
Feb 01, 2010 34.51 35.39 34.51 35.37 240,136 +1.12(+3.26%)
Jan 29, 2010 35.13 35.93 34.02 34.25 373,205 -0.71(-2.03%)
Jan 28, 2010 35.87 36.14 34.63 34.96 255,845 -0.76(-2.12%)
Jan 27, 2010 35.61 35.91 34.92 35.72 415,871 -0.01(-0.02%)
Jan 26, 2010 35.61 36.58 35.26 35.73 270,649 +0.02(+0.05%)
Jan 25, 2010 35.51 36.05 35.25 35.71 143,795 +0.33(+0.92%)
Jan 22, 2010 36.61 36.82 35.26 35.39 368,786 -1.48(-4.02%)
Jan 21, 2010 37.64 37.84 36.83 36.87 177,733 -0.73(-1.93%)
Jan 20, 2010 37.81 37.87 37.14 37.60 146,590 -0.81(-2.10%)
Jan 19, 2010 37.84 38.44 37.75 38.40 198,690 +0.40(+1.05%)
Jan 15, 2010 38.35 38.00 38.00 38.00 203,102 -0.38(-1.00%)
Jan 14, 2010 37.95 38.48 37.95 38.39 127,535 +0.31(+0.81%)
Jan 13, 2010 37.68 38.15 37.02 38.08 175,064 +0.46(+1.24%)
Jan 12, 2010 37.75 38.07 37.44 37.61 455,095 -0.75(-1.96%)
Jan 11, 2010 39.08 39.21 38.04 38.36 284,419 -0.42(-1.07%)
Jan 08, 2010 37.87 38.90 37.87 38.78 213,044 +0.73(+1.93%)
Jan 07, 2010 37.81 38.10 37.45 38.04 292,832 +0.11(+0.30%)
Jan 06, 2010 37.07 37.99 37.02 37.93 347,134 +0.82(+2.22%)
Jan 05, 2010 36.43 37.16 36.32 37.11 248,248 +0.73(+2.02%)
Jan 04, 2010 35.74 36.37 35.51 36.37 469,334 +1.30(+3.70%)
Dec 31, 2009 35.49 35.08 35.08 35.08 63,040 -0.24(-0.69%)
Dec 30, 2009 35.26 35.40 35.06 35.32 160,616 -0.06(-0.16%)
Dec 29, 2009 35.88 35.88 35.23 35.38 81,091 -0.32(-0.89%)
Dec 28, 2009 35.79 36.04 35.56 35.70 92,225 +0.12(+0.34%)
Dec 24, 2009 35.66 35.79 35.51 35.57 115,375 +0.04(+0.11%)
Dec 23, 2009 35.19 35.67 35.13 35.53 155,760 +0.53(+1.50%)
Dec 22, 2009 34.99 35.32 34.94 35.01 127,125 +0.03(+0.08%)
Dec 21, 2009 34.80 35.33 34.74 34.98 120,378 +0.44(+1.26%)
Dec 18, 2009 34.83 34.92 34.34 34.54 174,042 -0.02(-0.05%)
Dec 17, 2009 34.63 34.72 34.17 34.56 84,013 -0.16(-0.47%)
Dec 16, 2009 34.45 35.07 34.32 34.72 247,568 +0.51(+1.50%)
Dec 15, 2009 33.67 34.49 33.67 34.21 148,708 +0.38(+1.13%)
Dec 14, 2009 33.78 33.89 33.75 33.83 106,406 +0.53(+1.59%)
Dec 11, 2009 33.20 33.50 32.95 33.30 140,450 +0.15(+0.47%)
Dec 10, 2009 32.68 33.25 32.67 33.15 130,170 +0.67(+2.08%)
Dec 09, 2009 32.30 32.74 32.01 32.47 396,786 +0.19(+0.58%)
Dec 08, 2009 32.64 32.75 32.09 32.28 489,228 -0.78(-2.36%)
Dec 07, 2009 33.08 33.50 32.86 33.06 184,605 +0.00(+0.00%)
Dec 04, 2009 33.81 34.23 32.65 33.06 315,676 -0.20(-0.59%)
Dec 03, 2009 34.14 34.14 33.18 33.26 264,617 -0.84(-2.46%)
Dec 02, 2009 34.34 34.50 33.87 34.10 215,755 -0.23(-0.66%)
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.