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

20.68 -0.10 (-0.48%)
Streaming Delayed Price Updated: 11:12 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 43.14 43.21 42.79 42.97 81,373 -0.36(-0.84%)
Sep 27, 2012 43.13 43.41 42.88 43.33 335,858 +0.58(+1.35%)
Sep 26, 2012 43.42 43.42 42.58 42.76 89,160 -0.78(-1.78%)
Sep 25, 2012 44.64 44.64 43.53 43.53 307,924 -0.82(-1.85%)
Sep 24, 2012 44.35 44.72 44.19 44.35 381,703 -0.51(-1.14%)
Sep 21, 2012 45.39 45.48 44.77 44.87 69,130 +0.03(+0.07%)
Sep 20, 2012 44.63 44.90 44.15 44.83 606,184 -0.22(-0.49%)
Sep 19, 2012 45.53 45.53 44.88 45.06 131,777 -0.44(-0.96%)
Sep 18, 2012 45.80 45.94 45.03 45.49 121,545 -0.55(-1.20%)
Sep 17, 2012 46.47 46.77 45.91 46.05 70,721 -0.58(-1.24%)
Sep 14, 2012 46.11 47.08 46.11 46.62 577,929 +0.99(+2.17%)
Sep 13, 2012 44.95 45.90 44.57 45.63 172,879 +0.78(+1.75%)
Sep 12, 2012 44.73 45.08 44.73 44.85 44,654 +0.33(+0.74%)
Sep 11, 2012 43.91 44.54 43.91 44.52 180,133 +0.76(+1.73%)
Sep 10, 2012 43.91 44.29 43.76 43.76 41,943 -0.20(-0.45%)
Sep 07, 2012 43.06 44.14 42.99 43.96 217,089 +0.99(+2.30%)
Sep 06, 2012 42.60 43.51 42.60 42.97 457,403 +0.72(+1.70%)
Sep 05, 2012 42.13 42.55 42.13 42.25 49,378 +0.07(+0.16%)
Sep 04, 2012 42.61 42.61 41.58 42.18 170,396 -0.41(-0.96%)
Aug 31, 2012 42.39 42.75 42.26 42.60 40,782 +0.63(+1.49%)
Aug 30, 2012 42.42 42.42 41.73 41.97 87,216 -0.76(-1.78%)
Aug 29, 2012 43.31 43.31 42.68 42.73 41,104 -0.73(-1.69%)
Aug 27, 2012 43.48 43.83 43.32 43.46 64,091 +0.03(+0.08%)
Aug 24, 2012 43.28 43.57 42.99 43.43 134,891 -0.02(-0.04%)
Aug 23, 2012 43.74 43.98 43.36 43.45 43,785 -0.41(-0.94%)
Aug 22, 2012 43.66 44.04 43.50 43.86 191,615 -0.04(-0.09%)
Aug 21, 2012 44.13 44.47 43.79 43.90 82,815 -0.01(-0.02%)
Aug 20, 2012 43.87 44.01 43.73 43.91 72,545 -0.17(-0.39%)
Aug 17, 2012 44.07 44.13 43.88 44.08 330,662 +0.13(+0.30%)
Aug 16, 2012 43.47 44.06 43.32 43.95 525,508 +0.62(+1.43%)
Aug 15, 2012 43.36 43.36 43.04 43.33 48,625 -0.03(-0.08%)
Aug 14, 2012 43.80 43.94 43.26 43.36 256,746 -0.26(-0.59%)
Aug 13, 2012 43.77 43.90 43.27 43.62 40,304 -0.27(-0.62%)
Aug 10, 2012 43.44 43.97 43.30 43.89 109,837 +0.14(+0.32%)
Aug 09, 2012 43.16 43.91 43.11 43.75 139,853 +0.54(+1.24%)
Aug 08, 2012 42.98 43.36 42.92 43.22 236,882 -0.06(-0.13%)
Aug 07, 2012 42.82 43.65 42.82 43.27 514,408 +0.68(+1.61%)
Aug 06, 2012 42.56 42.85 42.51 42.59 78,891 +0.18(+0.43%)
Aug 03, 2012 42.28 42.61 41.96 42.41 151,072 +1.21(+2.94%)
Aug 02, 2012 41.33 41.72 40.67 41.19 263,302 -0.69(-1.65%)
Aug 01, 2012 41.89 42.26 41.45 41.89 81,487 +0.31(+0.73%)
Jul 31, 2012 42.41 42.59 41.58 41.58 142,099 -1.03(-2.42%)
Jul 30, 2012 42.68 42.76 42.13 42.61 146,959 -0.15(-0.35%)
Jul 27, 2012 41.62 42.95 41.47 42.76 294,683 +1.25(+3.02%)
Jul 26, 2012 40.76 41.65 40.76 41.51 126,822 +1.75(+4.40%)
Jul 25, 2012 40.25 40.29 39.47 39.76 89,384 -0.09(-0.23%)
Jul 24, 2012 40.76 40.76 39.47 39.85 166,225 -0.76(-1.87%)
Jul 23, 2012 39.88 40.71 39.65 40.61 195,724 -0.26(-0.65%)
Jul 20, 2012 40.63 41.05 40.63 40.87 576,253 +0.49(+1.23%)
Jul 19, 2012 40.49 40.75 40.30 40.38 377,294 +0.26(+0.64%)
Jul 18, 2012 39.26 40.21 39.26 40.12 120,273 +0.68(+1.72%)
Jul 17, 2012 39.05 39.51 38.43 39.45 172,725 +0.63(+1.62%)
Jul 16, 2012 38.46 39.02 38.24 38.82 79,366 +0.07(+0.19%)
Jul 13, 2012 38.37 38.83 38.37 38.74 202,030 +0.65(+1.71%)
Jul 12, 2012 37.86 38.32 37.36 38.09 90,489 -0.29(-0.75%)
Jul 11, 2012 38.09 38.54 37.97 38.38 131,430 +0.50(+1.31%)
Jul 10, 2012 38.98 39.04 37.61 37.89 236,212 -0.83(-2.15%)
Jul 09, 2012 38.47 38.91 38.13 38.72 91,057 +0.12(+0.32%)
Jul 06, 2012 38.37 38.73 38.23 38.60 79,557 -0.50(-1.29%)
Jul 05, 2012 39.26 39.51 38.82 39.10 154,735 -0.55(-1.39%)
Jul 03, 2012 38.54 39.66 38.54 39.65 161,006 +1.42(+3.71%)
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.