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

7.350 USD -0.100 (-1.34%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 44.90 44.90 43.72 44.15 133,793 -0.26(-0.59%)
Sep 29, 2010 43.57 44.62 43.42 44.41 53,541 +0.82(+1.88%)
Sep 28, 2010 43.21 43.68 42.69 43.59 73,995 +0.42(+0.97%)
Sep 27, 2010 43.67 43.70 43.17 43.17 158,534 -0.44(-1.01%)
Sep 24, 2010 43.17 43.78 42.97 43.61 45,944 +1.31(+3.10%)
Sep 23, 2010 42.34 42.78 42.03 42.30 30,636 -0.42(-0.98%)
Sep 22, 2010 42.98 43.40 42.60 42.72 71,892 -0.35(-0.81%)
Sep 21, 2010 43.05 43.44 42.76 43.07 83,052 +0.07(+0.17%)
Sep 20, 2010 42.04 43.08 41.73 43.00 109,473 +1.04(+2.47%)
Sep 17, 2010 41.96 42.20 41.66 41.96 120,876 -0.48(-1.13%)
Sep 15, 2010 41.95 42.48 41.59 42.44 46,978 +0.09(+0.21%)
Sep 14, 2010 42.55 42.72 42.11 42.35 82,158 -0.37(-0.87%)
Sep 13, 2010 42.51 42.86 42.49 42.72 105,969 +0.63(+1.50%)
Sep 10, 2010 41.50 42.20 41.49 42.09 41,341 +0.81(+1.96%)
Sep 09, 2010 41.82 41.91 41.07 41.28 105,689 +0.06(+0.15%)
Sep 08, 2010 40.87 41.45 40.84 41.22 124,959 +0.58(+1.43%)
Sep 07, 2010 40.99 40.99 40.45 40.64 65,870 -0.55(-1.34%)
Sep 03, 2010 41.14 41.62 40.92 41.19 143,005 +0.45(+1.10%)
Sep 02, 2010 40.22 40.83 40.06 40.74 58,235 +0.49(+1.22%)
Sep 01, 2010 39.41 40.36 39.22 40.25 126,455 +1.71(+4.44%)
Aug 31, 2010 38.54 39.03 38.23 38.54 1,100 -0.40(-1.03%)
Aug 30, 2010 39.33 39.67 38.90 38.94 122,994 -0.56(-1.42%)
Aug 27, 2010 38.20 39.62 37.89 39.50 161,437 +1.45(+3.81%)
Aug 26, 2010 38.68 38.92 37.98 38.05 104,914 -0.45(-1.17%)
Aug 25, 2010 38.29 38.56 37.77 38.50 186,010 -0.13(-0.34%)
Aug 24, 2010 38.47 39.37 38.17 38.63 379,344 -0.31(-0.80%)
Aug 23, 2010 39.18 39.35 38.90 38.94 102,117 -0.11(-0.28%)
Aug 20, 2010 39.69 39.69 38.56 39.05 109,324 -0.76(-1.91%)
Aug 19, 2010 40.41 40.56 39.56 39.81 85,991 -0.88(-2.16%)
Aug 18, 2010 40.64 40.95 40.29 40.69 64,637 -0.36(-0.88%)
Aug 17, 2010 40.56 41.42 40.50 41.05 56,517 +0.94(+2.34%)
Aug 16, 2010 39.53 40.23 39.53 40.11 69,799 +0.19(+0.48%)
Aug 13, 2010 39.92 40.39 39.81 39.92 58,738 -0.12(-0.30%)
Aug 12, 2010 39.50 40.36 39.32 40.04 69,178 -0.24(-0.60%)
Aug 11, 2010 41.09 41.09 40.09 40.28 99,043 -1.70(-4.05%)
Aug 10, 2010 42.01 42.22 41.51 41.98 112,242 -0.64(-1.50%)
Aug 09, 2010 42.70 42.90 42.41 42.62 45,970 +0.09(+0.21%)
Aug 06, 2010 42.53 42.79 41.90 42.53 72,027 -0.53(-1.24%)
Aug 05, 2010 42.67 43.38 42.65 43.06 38,992 -0.29(-0.66%)
Aug 04, 2010 43.28 43.53 42.92 43.35 74,086 +0.27(+0.63%)
Aug 03, 2010 43.10 43.32 42.52 43.08 231,285 -0.43(-0.99%)
Aug 02, 2010 42.82 43.77 42.82 43.51 149,484 +1.40(+3.32%)
Jul 30, 2010 42.11 42.24 41.39 42.11 179,416 -0.04(-0.09%)
Jul 29, 2010 42.22 42.82 41.36 42.15 137,977 +0.35(+0.84%)
Jul 28, 2010 41.82 42.21 41.50 41.80 51,561 -0.29(-0.69%)
Jul 27, 2010 42.71 42.75 41.60 42.09 43,486 -0.38(-0.89%)
Jul 26, 2010 42.20 42.47 41.88 42.47 53,187 +0.28(+0.66%)
Jul 23, 2010 41.65 42.19 41.01 42.19 70,074 +0.30(+0.72%)
Jul 22, 2010 41.28 42.14 41.28 41.89 99,313 +1.08(+2.65%)
Jul 21, 2010 41.88 42.00 40.51 40.81 105,814 -0.68(-1.64%)
Jul 20, 2010 39.39 41.66 39.39 41.49 97,357 +1.25(+3.11%)
Jul 19, 2010 39.59 40.42 39.29 40.24 52,372 +1.04(+2.67%)
Jul 16, 2010 39.20 40.05 39.20 39.20 126,198 -1.28(-3.16%)
Jul 15, 2010 40.36 40.62 39.55 40.48 44,472 -0.03(-0.08%)
Jul 14, 2010 40.44 40.92 39.91 40.51 107,911 +0.02(+0.05%)
Jul 13, 2010 40.70 40.83 40.22 40.49 88,818 +0.47(+1.17%)
Jul 12, 2010 40.18 40.60 39.51 40.02 67,285 -0.33(-0.82%)
Jul 09, 2010 40.35 40.39 39.94 40.35 40,040 +0.14(+0.35%)
Jul 08, 2010 39.97 40.25 39.28 40.21 54,876 +0.68(+1.72%)
Jul 07, 2010 37.87 39.53 37.87 39.53 222,418 +1.69(+4.48%)
Jul 06, 2010 38.06 38.87 37.36 37.83 81,458 +0.35(+0.95%)
Jul 02, 2010 37.48 38.03 37.09 37.48 60,179 +0.14(+0.37%)
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.