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 (%)
Dec 31, 2009 35.64 35.22 35.22 35.22 62,780 -0.25(-0.69%)
Dec 30, 2009 35.40 35.55 35.21 35.47 159,954 -0.06(-0.16%)
Dec 29, 2009 36.02 36.02 35.38 35.52 80,756 -0.32(-0.89%)
Dec 28, 2009 35.93 36.19 35.70 35.84 91,844 +0.12(+0.34%)
Dec 24, 2009 35.81 35.94 35.66 35.72 114,900 +0.04(+0.11%)
Dec 23, 2009 35.34 35.82 35.28 35.68 155,118 +0.42(+1.18%)
Dec 22, 2009 35.25 35.58 35.20 35.26 126,204 +0.03(+0.08%)
Dec 21, 2009 35.05 35.59 34.99 35.24 119,506 +0.44(+1.26%)
Dec 18, 2009 35.08 35.18 34.59 34.80 172,781 -0.02(-0.05%)
Dec 17, 2009 34.89 34.98 34.42 34.81 83,404 -0.16(-0.47%)
Dec 16, 2009 34.71 35.33 34.57 34.98 245,774 +0.52(+1.50%)
Dec 15, 2009 33.91 34.74 33.91 34.46 147,631 +0.38(+1.13%)
Dec 14, 2009 34.03 34.14 33.99 34.08 105,635 +0.53(+1.59%)
Dec 11, 2009 33.45 33.74 33.19 33.54 139,433 +0.16(+0.47%)
Dec 10, 2009 32.92 33.49 32.90 33.39 129,227 +0.68(+2.08%)
Dec 09, 2009 32.54 32.98 32.24 32.71 393,911 +0.19(+0.58%)
Dec 08, 2009 32.88 32.99 32.32 32.52 485,683 -0.79(-2.36%)
Dec 07, 2009 33.32 33.75 33.10 33.31 183,268 +0.00(+0.00%)
Dec 04, 2009 34.06 34.48 32.89 33.31 313,389 -0.20(-0.59%)
Dec 03, 2009 34.39 34.39 33.42 33.50 262,699 -0.84(-2.46%)
Dec 02, 2009 34.59 34.76 34.12 34.35 214,191 -0.23(-0.66%)
Dec 01, 2009 34.64 34.94 34.56 34.57 168,737 +0.43(+1.27%)
Nov 30, 2009 33.63 34.26 33.46 34.14 359,283 +0.39(+1.16%)
Nov 27, 2009 33.54 34.03 33.31 33.75 105,286 -1.12(-3.22%)
Nov 25, 2009 34.68 35.01 34.15 34.87 285,159 +0.23(+0.66%)
Nov 24, 2009 34.52 34.74 33.98 34.64 533,931 +0.08(+0.24%)
Nov 23, 2009 34.63 35.20 34.40 34.56 286,494 +0.66(+1.96%)
Nov 20, 2009 34.36 34.51 33.70 33.90 284,084 -0.75(-2.17%)
Nov 19, 2009 35.57 35.75 34.43 34.65 160,662 -1.21(-3.38%)
Nov 18, 2009 36.38 36.38 35.63 35.86 127,602 -0.36(-0.99%)
Nov 17, 2009 36.17 36.36 35.71 36.22 158,897 -0.25(-0.67%)
Nov 16, 2009 35.79 36.67 35.47 36.47 241,647 +1.23(+3.49%)
Nov 13, 2009 34.86 35.53 34.53 35.24 264,376 +0.35(+1.01%)
Nov 12, 2009 35.80 36.09 34.74 34.89 411,567 -1.17(-3.25%)
Nov 11, 2009 36.29 36.56 35.73 36.06 168,772 +0.23(+0.64%)
Nov 10, 2009 35.93 36.16 35.21 35.83 243,345 -0.19(-0.52%)
Nov 09, 2009 35.48 36.05 35.48 36.02 241,106 +1.06(+3.05%)
Nov 06, 2009 34.71 35.58 34.56 34.95 322,675 -0.26(-0.74%)
Nov 05, 2009 34.73 35.24 34.52 35.21 278,086 +0.79(+2.28%)
Nov 04, 2009 35.20 35.33 34.40 34.43 456,484 -0.38(-1.08%)
Nov 03, 2009 33.39 34.97 33.08 34.80 574,489 +0.98(+2.91%)
Nov 02, 2009 33.80 34.56 33.14 33.82 542,859 +0.16(+0.49%)
Oct 30, 2009 35.07 35.16 33.31 33.66 810,604 -1.65(-4.68%)
Oct 29, 2009 34.25 35.43 34.25 35.31 273,488 +1.36(+4.00%)
Oct 28, 2009 35.45 35.45 33.92 33.95 496,474 -1.66(-4.67%)
Oct 27, 2009 35.72 36.13 35.25 35.61 290,004 -0.04(-0.11%)
Oct 26, 2009 36.52 37.55 35.52 35.66 509,081 -0.93(-2.53%)
Oct 23, 2009 36.80 36.84 36.13 36.58 315,595 -1.20(-3.17%)
Oct 22, 2009 37.28 37.92 36.64 37.78 348,873 +0.41(+1.10%)
Oct 21, 2009 37.28 38.50 37.12 37.37 467,941 -0.12(-0.32%)
Oct 20, 2009 36.84 37.55 36.84 37.49 333,998 -0.64(-1.68%)
Oct 19, 2009 37.48 38.22 37.19 38.13 386,539 +0.75(+2.02%)
Oct 16, 2009 37.48 37.73 36.94 37.38 315,285 -0.25(-0.65%)
Oct 15, 2009 36.29 37.62 36.24 37.62 444,132 +1.05(+2.87%)
Oct 14, 2009 36.22 36.57 36.18 36.57 223,025 +0.91(+2.55%)
Oct 13, 2009 35.94 35.94 35.08 35.66 189,943 -0.26(-0.73%)
Oct 12, 2009 36.16 36.38 35.66 35.93 286,265 +0.66(+1.88%)
Oct 09, 2009 35.43 35.57 34.98 35.26 177,950 -0.28(-0.78%)
Oct 08, 2009 34.59 35.64 34.43 35.54 319,352 +1.14(+3.33%)
Oct 07, 2009 33.69 34.44 33.69 34.40 198,221 +0.57(+1.70%)
Oct 06, 2009 33.43 34.16 33.43 33.82 382,252 +0.86(+2.61%)
Oct 05, 2009 32.01 33.01 32.01 32.96 169,573 +0.91(+2.84%)
Oct 02, 2009 32.04 32.41 31.68 32.05 314,282 -0.47(-1.46%)
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.