Skip to main content

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

23.71 +0.18 (+0.76%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 52.39 52.39 49.94 50.28 36,763 -1.66(-3.20%)
Feb 28, 2008 51.72 52.31 50.49 51.94 42,015 +0.92(+1.80%)
Feb 27, 2008 51.58 51.67 50.89 51.02 37,092 -0.66(-1.27%)
Feb 26, 2008 50.92 51.94 50.26 51.68 55,010 +0.98(+1.94%)
Feb 25, 2008 50.24 50.89 49.41 50.70 44,220 +1.20(+2.43%)
Feb 22, 2008 48.85 49.57 48.18 49.49 51,786 +0.50(+1.02%)
Feb 21, 2008 50.77 50.77 48.94 48.99 34,152 -1.22(-2.43%)
Feb 20, 2008 49.91 50.40 48.85 50.22 35,623 +0.88(+1.78%)
Feb 19, 2008 49.12 49.89 49.12 49.34 31,755 +1.25(+2.61%)
Feb 18, 2008 48.45 48.45 47.24 48.09 0 +0.00(+0.00%)
Feb 15, 2008 48.45 48.45 47.24 48.09 18,629 -0.20(-0.41%)
Feb 14, 2008 48.92 49.20 48.13 48.28 28,743 -0.37(-0.76%)
Feb 13, 2008 45.38 48.74 45.28 48.65 59,411 +1.83(+3.90%)
Feb 12, 2008 47.49 47.87 46.43 46.82 73,391 -0.06(-0.12%)
Feb 11, 2008 45.38 46.99 45.38 46.88 38,552 +1.44(+3.17%)
Feb 08, 2008 45.03 45.80 45.03 45.44 45,679 +0.61(+1.37%)
Feb 07, 2008 43.80 45.43 43.60 44.83 117,804 +0.52(+1.16%)
Feb 06, 2008 45.35 45.54 44.31 44.31 72,611 -0.93(-2.06%)
Feb 05, 2008 46.20 46.20 45.24 45.24 68,458 -1.61(-3.44%)
Feb 04, 2008 47.06 47.25 45.87 46.86 40,183 +0.69(+1.49%)
Feb 01, 2008 44.35 46.22 44.11 46.17 121,405 +1.37(+3.05%)
Jan 31, 2008 45.38 45.38 43.98 44.80 126,370 -0.47(-1.03%)
Jan 30, 2008 46.90 46.90 45.27 45.27 132,122 -1.27(-2.73%)
Jan 29, 2008 47.08 48.36 46.17 46.54 113,954 -0.43(-0.92%)
Jan 28, 2008 45.03 47.03 45.03 46.97 59,114 +1.00(+2.18%)
Jan 25, 2008 47.78 48.24 45.42 45.97 75,725 -0.20(-0.43%)
Jan 24, 2008 45.77 46.90 45.51 46.17 136,272 +1.22(+2.71%)
Jan 23, 2008 42.66 44.95 41.76 44.95 283,667 +0.27(+0.60%)
Jan 22, 2008 40.81 45.35 37.25 44.68 236,487 -1.06(-2.33%)
Jan 21, 2008 45.03 46.84 44.06 45.74 0 +0.00(+0.00%)
Jan 18, 2008 45.03 46.84 44.06 45.74 162,593 -0.44(-0.96%)
Jan 17, 2008 46.67 48.99 46.01 46.19 175,497 -1.88(-3.90%)
Jan 16, 2008 49.09 49.53 47.32 48.06 196,709 -1.74(-3.50%)
Jan 15, 2008 51.83 51.83 49.80 49.80 55,206 -2.25(-4.33%)
Jan 14, 2008 50.75 52.28 50.75 52.06 59,787 +1.20(+2.35%)
Jan 11, 2008 51.47 51.82 50.70 50.86 35,847 -0.68(-1.33%)
Jan 10, 2008 51.99 51.99 50.57 51.55 95,273 -0.45(-0.86%)
Jan 09, 2008 50.79 52.83 50.73 51.99 104,244 +0.65(+1.26%)
Jan 08, 2008 53.53 53.53 51.29 51.34 100,892 -0.63(-1.21%)
Jan 07, 2008 52.81 54.69 51.38 51.97 96,122 -0.86(-1.63%)
Jan 04, 2008 54.73 54.85 52.64 52.83 70,229 -1.51(-2.79%)
Jan 03, 2008 54.08 54.81 53.86 54.35 81,160 +0.63(+1.18%)
Jan 02, 2008 53.55 54.07 52.81 53.72 89,983 +1.02(+1.94%)
Jan 01, 2008 53.92 53.92 52.69 52.69 57,404 +0.00(+0.00%)
Dec 31, 2007 53.92 53.92 52.69 52.69 57,404 -0.65(-1.21%)
Dec 28, 2007 53.53 53.70 52.88 53.34 17,569 +0.38(+0.73%)
Dec 27, 2007 53.42 53.64 52.87 52.96 20,616 -0.66(-1.24%)
Dec 26, 2007 53.19 53.81 52.85 53.62 51,542 +0.74(+1.39%)
Dec 24, 2007 53.22 53.22 52.17 52.88 33,710 +0.50(+0.95%)
Dec 21, 2007 50.56 52.38 50.56 52.38 48,244 +1.55(+3.04%)
Dec 20, 2007 50.52 50.84 50.04 50.84 27,114 +0.70(+1.40%)
Dec 19, 2007 49.19 50.75 49.19 50.13 28,946 +0.16(+0.33%)
Dec 18, 2007 51.58 51.99 49.22 49.97 36,030 +0.22(+0.44%)
Dec 17, 2007 50.31 51.17 49.12 49.75 44,946 -1.51(-2.94%)
Dec 14, 2007 52.15 52.15 51.09 51.25 44,213 -1.35(-2.57%)
Dec 13, 2007 52.47 52.60 51.56 52.60 24,305 +0.37(+0.70%)
Dec 12, 2007 52.45 52.52 51.60 52.24 52,152 +1.47(+2.90%)
Dec 11, 2007 52.74 53.04 50.76 50.76 87,084 -1.43(-2.75%)
Dec 10, 2007 51.29 52.33 51.29 52.20 76,702 +0.66(+1.29%)
Dec 07, 2007 51.95 51.95 51.36 51.53 49,099 -0.20(-0.38%)
Dec 06, 2007 50.15 51.83 50.15 51.73 61,801 +1.46(+2.90%)
Dec 05, 2007 50.60 50.94 49.79 50.27 62,778 +0.53(+1.07%)
Dec 04, 2007 49.61 49.87 49.53 49.74 56,916 -0.46(-0.91%)
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.