Skip to main content

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

23.70 +0.17 (+0.72%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 42.67 43.17 42.67 42.89 145,946 +0.23(+0.53%)
Dec 29, 2011 42.18 42.90 42.18 42.67 108,172 +0.48(+1.14%)
Dec 28, 2011 43.25 43.35 42.15 42.19 251,634 -1.15(-2.65%)
Dec 27, 2011 43.24 43.64 43.16 43.34 213,506 -0.06(-0.14%)
Dec 23, 2011 43.21 43.40 42.97 43.40 91,275 +0.64(+1.49%)
Dec 21, 2011 42.41 42.90 41.57 42.76 289,782 +0.31(+0.72%)
Dec 20, 2011 41.05 42.56 41.05 42.45 295,848 +2.36(+5.89%)
Dec 19, 2011 41.36 41.52 40.00 40.09 282,950 -1.11(-2.70%)
Dec 16, 2011 40.65 41.46 40.51 41.21 399,183 +0.95(+2.36%)
Dec 15, 2011 41.44 41.56 40.18 40.26 609,641 -0.47(-1.16%)
Dec 14, 2011 41.95 41.99 40.61 40.73 326,119 -1.75(-4.12%)
Dec 13, 2011 43.84 44.49 42.16 42.48 208,944 -0.94(-2.17%)
Dec 12, 2011 44.33 44.33 42.79 43.42 137,988 -1.61(-3.57%)
Dec 09, 2011 43.92 45.24 43.82 45.03 251,477 +1.39(+3.18%)
Dec 08, 2011 44.70 45.29 43.51 43.64 386,716 -1.44(-3.19%)
Dec 07, 2011 45.99 45.99 44.64 45.08 251,797 -1.01(-2.19%)
Dec 06, 2011 46.42 46.54 45.58 46.09 228,131 -0.36(-0.78%)
Dec 05, 2011 46.36 46.99 46.05 46.45 348,728 +0.98(+2.16%)
Dec 02, 2011 46.14 46.56 45.37 45.47 193,757 -0.01(-0.02%)
Dec 01, 2011 45.45 46.13 45.21 45.48 278,333 -0.11(-0.24%)
Nov 30, 2011 44.20 45.62 44.20 45.58 288,377 +2.96(+6.95%)
Nov 29, 2011 42.22 43.23 41.93 42.62 235,411 +0.52(+1.24%)
Nov 28, 2011 41.94 42.55 41.68 42.10 171,105 +1.76(+4.36%)
Nov 25, 2011 40.29 41.10 40.10 40.34 129,201 -0.09(-0.22%)
Nov 23, 2011 41.43 41.55 40.28 40.43 405,481 -1.68(-3.98%)
Nov 22, 2011 42.60 43.01 41.81 42.11 180,254 -0.68(-1.58%)
Nov 21, 2011 42.90 43.00 42.05 42.78 293,110 -1.16(-2.63%)
Nov 18, 2011 44.71 44.86 43.37 43.94 245,968 -0.38(-0.86%)
Nov 17, 2011 46.08 46.15 43.90 44.32 392,721 -1.83(-3.97%)
Nov 16, 2011 45.67 47.42 45.60 46.15 336,698 +0.01(+0.02%)
Nov 15, 2011 45.53 46.52 45.26 46.14 171,694 +0.33(+0.72%)
Nov 14, 2011 46.06 46.23 45.26 45.81 177,872 -0.54(-1.18%)
Nov 11, 2011 45.80 46.65 45.62 46.36 147,240 +1.34(+2.97%)
Nov 10, 2011 44.92 45.50 44.04 45.02 251,102 +0.91(+2.06%)
Nov 09, 2011 45.14 45.41 44.00 44.11 527,387 -2.71(-5.78%)
Nov 08, 2011 46.29 46.90 45.53 46.82 494,683 +0.95(+2.07%)
Nov 07, 2011 45.70 46.34 44.79 45.87 178,794 +0.21(+0.45%)
Nov 04, 2011 45.37 46.09 44.95 45.67 292,744 -0.21(-0.47%)
Nov 03, 2011 44.68 46.00 43.94 45.88 741,365 +1.86(+4.22%)
Nov 02, 2011 44.01 44.11 42.97 44.02 320,802 +1.31(+3.07%)
Nov 01, 2011 41.97 43.52 41.60 42.71 559,761 -1.86(-4.17%)
Oct 31, 2011 45.92 46.08 44.57 44.57 249,425 -2.12(-4.54%)
Oct 28, 2011 46.00 46.90 45.62 46.69 554,946 +0.18(+0.39%)
Oct 27, 2011 45.29 47.12 45.05 46.51 353,808 +2.77(+6.32%)
Oct 26, 2011 43.40 43.96 42.07 43.74 196,000 +1.12(+2.63%)
Oct 25, 2011 43.77 43.96 42.17 42.62 396,132 -0.98(-2.25%)
Oct 24, 2011 42.28 43.61 42.26 43.60 302,846 +1.69(+4.04%)
Oct 21, 2011 42.29 42.68 41.55 41.91 490,564 +0.26(+0.61%)
Oct 20, 2011 41.28 41.76 40.41 41.65 254,237 +0.42(+1.02%)
Oct 19, 2011 42.36 42.84 41.10 41.23 389,549 -1.19(-2.80%)
Oct 18, 2011 40.98 42.66 40.11 42.42 255,356 +1.59(+3.90%)
Oct 17, 2011 42.40 42.40 40.75 40.83 228,935 -1.99(-4.65%)
Oct 14, 2011 41.65 42.90 41.56 42.82 251,135 +1.97(+4.83%)
Oct 13, 2011 40.45 41.06 39.84 40.84 269,663 +0.08(+0.20%)
Oct 12, 2011 41.01 41.68 40.61 40.76 358,275 +0.25(+0.61%)
Oct 11, 2011 39.59 41.03 39.59 40.51 274,970 +0.52(+1.30%)
Oct 10, 2011 39.05 40.19 39.05 39.99 265,233 +1.98(+5.21%)
Oct 07, 2011 38.79 38.92 37.44 38.01 320,037 -0.56(-1.46%)
Oct 06, 2011 38.51 38.77 37.96 38.57 411,263 +1.51(+4.08%)
Oct 05, 2011 35.50 37.29 34.83 37.06 464,525 +1.59(+4.49%)
Oct 04, 2011 33.26 35.51 32.50 35.47 1,079,546 +1.45(+4.27%)
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.