Skip to main content

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

23.65 +0.12 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 54.22 54.25 53.13 54.08 266,656 +0.19(+0.34%)
Feb 25, 2011 52.67 53.90 52.48 53.89 222,009 +1.82(+3.49%)
Feb 24, 2011 53.05 53.08 51.71 52.07 315,802 -0.81(-1.53%)
Feb 23, 2011 52.47 53.48 52.45 52.88 517,635 +0.40(+0.75%)
Feb 22, 2011 54.11 54.17 52.11 52.49 375,749 -1.16(-2.16%)
Feb 18, 2011 54.13 54.13 53.34 53.65 262,265 -0.23(-0.43%)
Feb 17, 2011 52.85 54.07 52.59 53.88 322,260 +1.00(+1.88%)
Feb 16, 2011 52.07 53.12 51.91 52.88 272,996 +1.15(+2.23%)
Feb 15, 2011 52.12 52.26 51.43 51.73 186,288 -0.43(-0.82%)
Feb 14, 2011 51.16 52.18 51.09 52.16 334,067 +1.26(+2.48%)
Feb 11, 2011 50.93 51.16 50.49 50.90 238,404 +0.07(+0.15%)
Feb 10, 2011 49.76 50.89 49.76 50.82 252,257 +0.84(+1.68%)
Feb 09, 2011 50.44 50.95 49.60 49.98 489,891 -0.71(-1.40%)
Feb 08, 2011 51.19 51.19 50.04 50.69 294,174 -0.50(-0.98%)
Feb 07, 2011 50.95 51.87 50.87 51.19 285,469 +0.82(+1.64%)
Feb 04, 2011 50.98 50.98 49.88 50.37 182,519 -0.42(-0.83%)
Feb 03, 2011 50.65 50.79 49.83 50.79 333,767 +0.23(+0.46%)
Feb 02, 2011 50.41 50.92 49.97 50.56 309,949 +0.28(+0.57%)
Feb 01, 2011 50.06 50.44 49.75 50.27 348,079 +0.53(+1.06%)
Jan 31, 2011 48.72 49.88 48.47 49.74 440,682 +1.24(+2.56%)
Jan 28, 2011 48.58 48.93 48.16 48.50 343,956 -0.03(-0.07%)
Jan 27, 2011 48.52 48.84 47.96 48.53 287,876 +0.16(+0.32%)
Jan 26, 2011 46.56 48.49 46.56 48.38 409,676 +2.14(+4.63%)
Jan 25, 2011 46.14 46.27 45.62 46.24 209,992 -0.01(-0.02%)
Jan 24, 2011 45.98 46.54 45.47 46.24 323,421 +0.12(+0.25%)
Jan 21, 2011 47.08 47.31 45.94 46.13 290,511 -0.30(-0.65%)
Jan 20, 2011 46.46 46.60 45.35 46.43 249,126 -0.34(-0.73%)
Jan 19, 2011 47.73 47.73 46.67 46.77 248,497 -0.78(-1.65%)
Jan 18, 2011 47.32 47.55 47.06 47.55 262,637 +0.11(+0.23%)
Jan 14, 2011 46.64 47.45 46.32 47.45 225,152 +0.85(+1.82%)
Jan 13, 2011 46.89 46.93 46.33 46.60 169,830 -0.16(-0.35%)
Jan 12, 2011 46.43 46.98 46.33 46.76 732,710 +0.77(+1.67%)
Jan 11, 2011 45.44 46.14 45.42 46.00 149,572 +0.99(+2.20%)
Jan 10, 2011 44.96 45.14 44.46 45.01 298,421 -0.18(-0.40%)
Jan 07, 2011 44.77 45.49 44.55 45.19 352,532 +0.53(+1.19%)
Jan 06, 2011 45.69 45.89 44.35 44.66 196,350 -1.07(-2.33%)
Jan 05, 2011 45.08 45.73 44.80 45.73 624,417 +0.35(+0.78%)
Jan 04, 2011 46.79 46.79 44.99 45.37 297,428 -1.05(-2.27%)
Jan 03, 2011 46.94 47.00 46.41 46.43 198,185 +0.02(+0.04%)
Dec 31, 2010 46.35 46.64 46.12 46.41 115,726 +0.07(+0.16%)
Dec 30, 2010 46.45 46.64 46.16 46.33 112,400 +0.13(+0.29%)
Dec 29, 2010 45.87 46.45 45.67 46.20 223,806 +0.61(+1.34%)
Dec 28, 2010 45.87 45.87 45.57 45.59 250,150 -0.08(-0.18%)
Dec 27, 2010 46.07 46.07 45.45 45.68 161,565 -0.40(-0.88%)
Dec 23, 2010 45.96 46.21 45.89 46.08 147,598 +0.08(+0.17%)
Dec 22, 2010 46.18 46.18 45.87 46.00 113,038 -0.01(-0.03%)
Dec 21, 2010 45.79 46.04 45.50 46.01 245,204 +0.57(+1.25%)
Dec 20, 2010 45.47 45.86 44.90 45.45 307,455 +0.36(+0.80%)
Dec 17, 2010 44.97 45.19 44.76 45.09 213,990 +0.11(+0.24%)
Dec 16, 2010 44.53 44.98 43.99 44.98 225,229 +0.45(+1.01%)
Dec 15, 2010 44.99 45.41 44.49 44.53 132,763 -0.59(-1.31%)
Dec 14, 2010 45.61 45.89 45.03 45.12 161,220 -0.44(-0.96%)
Dec 13, 2010 45.40 46.05 45.40 45.55 237,288 +0.49(+1.09%)
Dec 10, 2010 45.09 45.14 44.78 45.06 79,683 +0.12(+0.27%)
Dec 09, 2010 45.18 45.20 44.58 44.94 142,432 +0.21(+0.48%)
Dec 08, 2010 44.86 45.32 44.53 44.72 290,403 -0.15(-0.33%)
Dec 07, 2010 46.26 46.28 44.76 44.87 264,948 -0.66(-1.44%)
Dec 06, 2010 45.41 45.64 45.02 45.53 158,613 +0.21(+0.47%)
Dec 03, 2010 44.70 45.48 44.49 45.32 226,669 +0.43(+0.95%)
Dec 02, 2010 44.26 45.01 44.26 44.89 275,085 +0.58(+1.30%)
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.