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

23.68 +0.15 (+0.64%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 45.92 46.08 44.57 44.57 249,430 -2.12(-4.54%)
Oct 28, 2011 45.99 46.89 45.61 46.69 554,958 +0.18(+0.39%)
Oct 27, 2011 45.28 47.12 45.05 46.51 353,816 +2.77(+6.32%)
Oct 26, 2011 43.40 43.96 42.07 43.74 196,004 +1.12(+2.63%)
Oct 25, 2011 43.77 43.96 42.16 42.62 396,140 -0.98(-2.25%)
Oct 24, 2011 42.28 43.61 42.26 43.60 302,853 +1.69(+4.04%)
Oct 21, 2011 42.29 42.68 41.55 41.91 490,575 +0.26(+0.61%)
Oct 20, 2011 41.28 41.76 40.41 41.65 254,242 +0.42(+1.02%)
Oct 19, 2011 42.36 42.84 41.10 41.23 389,557 -1.19(-2.80%)
Oct 18, 2011 40.98 42.66 40.11 42.42 255,362 +1.59(+3.90%)
Oct 17, 2011 42.40 42.40 40.75 40.83 228,940 -1.99(-4.65%)
Oct 14, 2011 41.64 42.90 41.56 42.82 251,141 +1.97(+4.83%)
Oct 13, 2011 40.45 41.06 39.84 40.84 269,669 +0.08(+0.20%)
Oct 12, 2011 41.01 41.68 40.60 40.76 358,282 +0.25(+0.61%)
Oct 11, 2011 39.59 41.03 39.59 40.51 274,976 +0.52(+1.30%)
Oct 10, 2011 39.05 40.19 39.05 39.99 265,238 +1.98(+5.21%)
Oct 07, 2011 38.79 38.92 37.43 38.01 320,044 -0.56(-1.46%)
Oct 06, 2011 38.51 38.77 37.96 38.57 411,272 +1.51(+4.08%)
Oct 05, 2011 35.50 37.29 34.83 37.06 464,535 +1.59(+4.49%)
Oct 04, 2011 33.26 35.51 32.50 35.47 1,079,569 +1.45(+4.27%)
Oct 03, 2011 35.30 35.73 34.02 34.02 565,242 -1.77(-4.94%)
Sep 30, 2011 36.47 36.78 35.76 35.78 382,035 -1.45(-3.90%)
Sep 29, 2011 38.33 38.45 36.34 37.24 330,889 +0.02(+0.04%)
Sep 28, 2011 39.23 39.43 37.14 37.22 201,905 -2.00(-5.09%)
Sep 27, 2011 40.13 40.45 38.88 39.22 647,166 +0.40(+1.04%)
Sep 26, 2011 37.56 38.84 36.21 38.81 309,484 +1.56(+4.19%)
Sep 23, 2011 37.49 38.09 37.08 37.25 654,786 -0.81(-2.12%)
Sep 22, 2011 38.98 39.11 37.31 38.06 939,881 -2.76(-6.76%)
Sep 21, 2011 43.20 43.28 40.82 40.82 230,466 -2.36(-5.47%)
Sep 20, 2011 44.15 44.56 43.18 43.18 195,717 -0.68(-1.56%)
Sep 19, 2011 43.60 44.33 42.92 43.86 172,393 -1.01(-2.26%)
Sep 16, 2011 45.40 45.74 44.52 44.88 246,276 -0.42(-0.94%)
Sep 15, 2011 45.26 45.45 44.59 45.30 187,272 +0.80(+1.79%)
Sep 14, 2011 44.37 45.13 42.99 44.51 185,318 +0.49(+1.12%)
Sep 13, 2011 43.82 44.34 42.86 44.01 235,457 +0.36(+0.83%)
Sep 12, 2011 42.48 43.70 42.33 43.65 424,213 +0.47(+1.09%)
Sep 09, 2011 44.47 44.64 42.81 43.18 159,672 -1.86(-4.12%)
Sep 08, 2011 45.27 45.98 44.79 45.03 121,384 -0.54(-1.18%)
Sep 07, 2011 44.35 45.61 44.35 45.57 474,550 +1.85(+4.22%)
Sep 06, 2011 42.55 43.75 42.06 43.72 181,257 -0.38(-0.86%)
Sep 02, 2011 44.52 44.71 43.71 44.10 193,730 -1.59(-3.48%)
Sep 01, 2011 46.22 47.01 45.62 45.69 205,035 -0.62(-1.34%)
Aug 31, 2011 46.37 47.36 45.90 46.31 225,965 +0.40(+0.86%)
Aug 30, 2011 45.14 46.35 44.81 45.92 209,499 +0.51(+1.13%)
Aug 29, 2011 44.38 45.51 44.27 45.41 159,664 +1.87(+4.30%)
Aug 26, 2011 41.81 43.79 41.56 43.53 281,591 +1.35(+3.21%)
Aug 25, 2011 43.58 43.97 42.04 42.18 225,234 -1.13(-2.61%)
Aug 24, 2011 43.01 43.37 42.12 43.31 149,279 +0.37(+0.87%)
Aug 23, 2011 40.96 43.01 40.51 42.94 511,901 +2.26(+5.55%)
Aug 22, 2011 42.49 42.51 40.55 40.68 247,991 -0.51(-1.24%)
Aug 19, 2011 42.00 43.30 41.00 41.19 385,884 -1.65(-3.85%)
Aug 18, 2011 44.70 44.70 42.34 42.84 407,885 -3.54(-7.63%)
Aug 17, 2011 46.73 47.32 46.00 46.38 274,383 +0.20(+0.43%)
Aug 16, 2011 46.83 47.07 45.68 46.18 578,444 -1.32(-2.78%)
Aug 15, 2011 46.44 47.76 46.26 47.50 457,895 +1.72(+3.77%)
Aug 12, 2011 45.81 46.09 45.16 45.78 474,777 +0.53(+1.17%)
Aug 11, 2011 43.25 45.92 42.53 45.25 883,184 +2.41(+5.62%)
Aug 10, 2011 43.71 44.75 42.50 42.84 711,409 -1.55(-3.48%)
Aug 09, 2011 46.10 44.39 41.32 44.39 867,101 +2.69(+6.46%)
Aug 08, 2011 44.11 45.18 41.52 41.70 997,047 -4.92(-10.56%)
Aug 05, 2011 48.19 48.66 44.42 46.62 1,527,392 -1.01(-2.13%)
Aug 04, 2011 51.50 51.77 47.53 47.63 1,001,124 -4.82(-9.20%)
Aug 03, 2011 53.06 53.06 50.98 52.46 636,710 -0.53(-1.00%)
Aug 02, 2011 54.21 55.15 52.95 52.98 401,223 -1.63(-2.99%)
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.