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

20.73 -0.05 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 41.53 41.80 41.48 41.73 203,430 +0.26(+0.62%)
Nov 29, 2012 41.35 41.66 41.35 41.48 112,817 +0.40(+0.97%)
Nov 28, 2012 40.22 41.09 40.18 41.08 66,209 +0.39(+0.95%)
Nov 27, 2012 40.82 41.09 40.66 40.69 61,785 -0.25(-0.61%)
Nov 26, 2012 40.98 41.01 40.69 40.94 55,032 -0.36(-0.88%)
Nov 23, 2012 40.99 41.30 40.76 41.30 28,873 +0.57(+1.40%)
Nov 21, 2012 40.61 40.85 40.35 40.73 46,526 +0.18(+0.45%)
Nov 20, 2012 40.82 40.82 40.34 40.55 149,291 -0.35(-0.85%)
Nov 19, 2012 40.21 40.90 40.21 40.90 73,808 +1.29(+3.25%)
Nov 16, 2012 39.91 39.91 38.83 39.61 86,564 -0.10(-0.25%)
Nov 15, 2012 39.23 39.95 39.17 39.71 191,505 +0.44(+1.11%)
Nov 14, 2012 40.07 40.07 39.23 39.27 90,127 -0.67(-1.69%)
Nov 13, 2012 39.92 40.43 39.51 39.94 148,569 -0.28(-0.71%)
Nov 12, 2012 40.13 40.35 39.96 40.23 41,641 +0.27(+0.68%)
Nov 09, 2012 39.62 40.55 39.48 39.95 320,415 +0.09(+0.23%)
Nov 08, 2012 41.00 41.14 39.86 39.86 142,319 -1.12(-2.74%)
Nov 07, 2012 41.43 41.43 40.68 40.99 80,930 -1.15(-2.73%)
Nov 06, 2012 41.82 42.22 41.66 42.14 74,447 +0.55(+1.33%)
Nov 05, 2012 41.01 41.65 41.01 41.58 45,353 +0.56(+1.37%)
Nov 02, 2012 42.09 42.09 40.96 41.02 72,597 -0.76(-1.82%)
Nov 01, 2012 41.38 41.81 41.23 41.78 41,073 +0.49(+1.19%)
Oct 31, 2012 42.16 42.16 40.89 41.29 99,647 -0.35(-0.85%)
Oct 26, 2012 42.00 41.64 41.64 41.64 52,893 -0.31(-0.75%)
Oct 25, 2012 42.01 42.10 41.53 41.95 113,593 +0.37(+0.89%)
Oct 24, 2012 42.57 42.62 41.46 41.58 54,196 -0.78(-1.83%)
Oct 23, 2012 42.62 42.62 41.90 42.36 119,155 -1.37(-3.14%)
Oct 19, 2012 44.36 44.71 43.56 43.73 256,973 -0.81(-1.82%)
Oct 18, 2012 43.98 44.63 43.98 44.54 334,131 +0.46(+1.05%)
Oct 17, 2012 43.32 44.17 43.12 44.08 51,492 +0.69(+1.60%)
Oct 16, 2012 42.97 43.57 42.97 43.38 64,517 +0.65(+1.53%)
Oct 15, 2012 42.38 42.76 42.04 42.73 73,545 +0.35(+0.82%)
Oct 12, 2012 42.59 42.76 42.06 42.38 193,255 -0.28(-0.65%)
Oct 11, 2012 42.54 42.81 42.26 42.66 114,520 +0.64(+1.52%)
Oct 10, 2012 42.49 42.56 41.92 42.02 78,383 -0.59(-1.40%)
Oct 09, 2012 42.38 42.89 42.36 42.62 285,183 +0.34(+0.80%)
Oct 08, 2012 41.90 42.35 41.84 42.28 78,373 +0.12(+0.29%)
Oct 05, 2012 42.68 42.87 42.09 42.15 69,168 -0.35(-0.82%)
Oct 04, 2012 42.01 42.54 42.00 42.50 94,236 +0.57(+1.36%)
Oct 03, 2012 42.87 42.89 41.76 41.93 58,098 -1.05(-2.44%)
Oct 02, 2012 43.27 43.27 42.71 42.98 131,759 -0.04(-0.10%)
Oct 01, 2012 43.31 43.61 42.92 43.02 67,077 +0.05(+0.12%)
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%)
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.