Skip to main content

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

23.70 +0.17 (+0.74%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 21.34 22.05 21.06 21.71 175,045 +0.37(+1.73%)
Dec 30, 2008 20.98 21.34 20.44 21.34 84,496 +0.63(+3.04%)
Dec 29, 2008 20.58 20.90 20.16 20.71 182,729 +0.47(+2.30%)
Dec 26, 2008 19.66 20.26 19.61 20.25 84,000 +0.75(+3.86%)
Dec 24, 2008 19.55 19.66 19.22 19.49 55,284 +0.06(+0.29%)
Dec 23, 2008 20.17 20.19 19.24 19.44 191,813 -0.47(-2.39%)
Dec 22, 2008 20.84 20.92 19.65 19.91 760,698 -1.06(-5.07%)
Dec 19, 2008 20.58 21.24 20.30 20.98 275,911 +0.57(+2.81%)
Dec 18, 2008 22.64 22.64 20.37 20.40 184,509 -2.16(-9.58%)
Dec 17, 2008 22.32 23.13 22.18 22.56 283,787 +0.00(+0.00%)
Dec 16, 2008 22.24 22.62 21.58 22.56 270,245 +0.58(+2.64%)
Dec 15, 2008 22.20 22.85 21.43 21.98 256,933 +0.25(+1.17%)
Dec 12, 2008 21.00 21.88 20.46 21.73 316,414 -0.10(-0.48%)
Dec 11, 2008 22.38 23.09 21.48 21.83 235,274 -0.42(-1.88%)
Dec 10, 2008 21.54 22.59 21.53 22.25 262,431 +1.13(+5.35%)
Dec 09, 2008 20.54 22.00 20.42 21.12 270,657 +0.40(+1.94%)
Dec 08, 2008 20.20 21.07 20.04 20.72 669,575 +1.37(+7.06%)
Dec 05, 2008 18.44 19.39 17.66 19.35 393,766 +0.47(+2.47%)
Dec 04, 2008 20.39 20.61 18.45 18.89 301,010 -1.90(-9.14%)
Dec 03, 2008 20.07 20.88 19.59 20.79 647,137 -0.20(-0.98%)
Dec 02, 2008 21.63 21.63 20.14 20.99 408,820 +0.38(+1.87%)
Dec 01, 2008 23.99 23.99 20.59 20.61 231,504 -3.66(-15.08%)
Nov 28, 2008 24.23 24.27 23.73 24.27 51,609 -0.21(-0.87%)
Nov 26, 2008 21.99 24.50 21.99 24.48 366,539 +2.13(+9.52%)
Nov 25, 2008 22.37 22.57 21.47 22.35 275,550 +0.29(+1.30%)
Nov 24, 2008 20.97 22.59 20.73 22.06 388,680 +1.57(+7.67%)
Nov 21, 2008 19.65 20.49 18.50 20.49 619,382 +1.97(+10.65%)
Nov 20, 2008 21.53 21.53 18.32 18.52 449,235 -3.61(-16.32%)
Nov 19, 2008 23.60 24.26 22.13 22.13 232,428 -1.65(-6.95%)
Nov 18, 2008 23.77 23.90 22.70 23.78 167,160 +0.42(+1.79%)
Nov 17, 2008 23.72 24.58 23.37 23.37 193,043 -0.52(-2.16%)
Nov 14, 2008 24.96 25.40 23.65 23.88 217,810 -1.74(-6.81%)
Nov 13, 2008 23.01 25.63 21.84 25.63 384,183 +2.69(+11.71%)
Nov 12, 2008 24.48 24.52 22.92 22.94 217,777 -2.15(-8.58%)
Nov 11, 2008 25.38 25.89 24.59 25.09 123,402 -1.23(-4.67%)
Nov 10, 2008 27.07 27.73 25.80 26.32 166,408 -0.18(-0.68%)
Nov 07, 2008 25.78 26.81 25.50 26.50 104,349 +0.74(+2.89%)
Nov 06, 2008 27.14 27.62 25.48 25.76 211,866 -2.05(-7.36%)
Nov 05, 2008 28.23 29.20 27.64 27.80 170,213 -1.46(-4.98%)
Nov 04, 2008 27.56 29.38 27.56 29.26 310,831 +2.26(+8.37%)
Nov 03, 2008 28.38 28.38 26.67 27.00 154,198 -1.05(-3.74%)
Oct 31, 2008 27.65 28.92 26.65 28.05 152,690 +0.11(+0.38%)
Oct 30, 2008 27.02 27.98 25.99 27.94 241,855 +2.22(+8.62%)
Oct 29, 2008 24.30 27.35 24.30 25.72 345,965 +1.62(+6.73%)
Oct 28, 2008 22.83 24.52 21.48 24.10 575,393 +1.79(+8.04%)
Oct 27, 2008 23.17 24.25 22.31 22.31 141,502 -1.67(-6.96%)
Oct 24, 2008 22.92 24.37 22.62 23.98 472,012 -1.51(-5.91%)
Oct 23, 2008 25.21 25.83 23.46 25.49 509,496 +0.84(+3.39%)
Oct 22, 2008 27.48 27.48 23.90 24.65 258,946 -3.60(-12.75%)
Oct 21, 2008 28.48 29.56 27.58 28.25 304,486 -0.79(-2.71%)
Oct 20, 2008 27.26 29.04 26.98 29.04 416,655 +2.96(+11.33%)
Oct 17, 2008 25.58 28.06 24.69 26.08 336,564 -0.34(-1.27%)
Oct 16, 2008 25.84 26.97 23.87 26.42 621,379 +0.83(+3.23%)
Oct 15, 2008 30.87 30.87 25.58 25.59 366,154 -5.17(-16.82%)
Oct 14, 2008 33.65 33.65 29.38 30.77 220,385 +0.33(+1.08%)
Oct 13, 2008 27.96 30.44 25.70 30.44 375,942 +4.86(+19.01%)
Oct 10, 2008 23.86 27.73 23.16 25.58 483,454 -2.64(-9.37%)
Oct 09, 2008 31.03 32.27 28.11 28.22 139,326 -2.50(-8.13%)
Oct 08, 2008 29.31 32.26 28.30 30.72 403,848 +0.01(+0.03%)
Oct 07, 2008 32.68 34.78 30.71 30.71 349,540 -2.96(-8.80%)
Oct 06, 2008 34.95 34.95 30.28 33.67 752,660 -2.59(-7.14%)
Oct 03, 2008 36.61 38.90 36.18 36.26 438,775 -0.29(-0.80%)
Oct 02, 2008 39.97 40.12 36.34 36.55 289,886 -4.15(-10.20%)
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.