Skip to main content

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

20.18 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 35.13 35.93 34.02 34.25 373,213 -0.71(-2.03%)
Jan 28, 2010 35.87 36.14 34.63 34.96 255,850 -0.76(-2.12%)
Jan 27, 2010 35.61 35.91 34.92 35.72 415,880 -0.01(-0.02%)
Jan 26, 2010 35.61 36.58 35.26 35.73 270,655 +0.02(+0.05%)
Jan 25, 2010 35.51 36.05 35.25 35.71 143,798 +0.33(+0.92%)
Jan 22, 2010 36.61 36.82 35.26 35.39 368,794 -1.48(-4.02%)
Jan 21, 2010 37.64 37.84 36.83 36.87 177,736 -0.73(-1.93%)
Jan 20, 2010 37.81 37.87 37.14 37.60 146,593 -0.81(-2.10%)
Jan 19, 2010 37.84 38.43 37.75 38.40 198,695 +0.40(+1.05%)
Jan 15, 2010 38.35 38.00 38.00 38.00 203,106 -0.38(-1.00%)
Jan 14, 2010 37.95 38.48 37.95 38.39 127,537 +0.31(+0.81%)
Jan 13, 2010 37.68 38.15 37.02 38.08 175,068 +0.46(+1.24%)
Jan 12, 2010 37.75 38.07 37.44 37.61 455,105 -0.75(-1.96%)
Jan 11, 2010 39.08 39.21 38.04 38.36 284,425 -0.42(-1.07%)
Jan 08, 2010 37.87 38.90 37.87 38.78 213,048 +0.73(+1.93%)
Jan 07, 2010 37.81 38.10 37.45 38.04 292,839 +0.11(+0.30%)
Jan 06, 2010 37.07 37.99 37.02 37.93 347,142 +0.82(+2.22%)
Jan 05, 2010 36.43 37.16 36.31 37.11 248,253 +0.73(+2.02%)
Jan 04, 2010 35.74 36.37 35.51 36.37 469,344 +1.30(+3.70%)
Dec 31, 2009 35.49 35.08 35.08 35.08 63,041 -0.24(-0.69%)
Dec 30, 2009 35.26 35.40 35.06 35.32 160,619 -0.06(-0.16%)
Dec 29, 2009 35.87 35.87 35.23 35.38 81,093 -0.32(-0.89%)
Dec 28, 2009 35.78 36.04 35.56 35.70 92,227 +0.12(+0.34%)
Dec 24, 2009 35.66 35.79 35.51 35.57 115,378 +0.04(+0.11%)
Dec 23, 2009 35.19 35.67 35.13 35.53 155,764 +0.53(+1.50%)
Dec 22, 2009 34.99 35.32 34.94 35.01 127,128 +0.03(+0.08%)
Dec 21, 2009 34.80 35.33 34.74 34.98 120,380 +0.44(+1.26%)
Dec 18, 2009 34.83 34.92 34.34 34.54 174,046 -0.02(-0.05%)
Dec 17, 2009 34.63 34.72 34.17 34.56 84,015 -0.16(-0.47%)
Dec 16, 2009 34.45 35.07 34.32 34.72 247,574 +0.51(+1.50%)
Dec 15, 2009 33.67 34.49 33.67 34.21 148,712 +0.38(+1.13%)
Dec 14, 2009 33.78 33.89 33.75 33.83 106,409 +0.53(+1.59%)
Dec 11, 2009 33.20 33.49 32.95 33.30 140,453 +0.15(+0.47%)
Dec 10, 2009 32.68 33.25 32.66 33.15 130,173 +0.67(+2.08%)
Dec 09, 2009 32.30 32.74 32.01 32.47 396,795 +0.19(+0.58%)
Dec 08, 2009 32.64 32.75 32.09 32.28 489,238 -0.78(-2.36%)
Dec 07, 2009 33.08 33.50 32.86 33.06 184,609 +0.00(+0.00%)
Dec 04, 2009 33.81 34.23 32.65 33.06 315,683 -0.20(-0.59%)
Dec 03, 2009 34.14 34.14 33.18 33.26 264,622 -0.84(-2.46%)
Dec 02, 2009 34.34 34.50 33.87 34.10 215,759 -0.23(-0.66%)
Dec 01, 2009 34.39 34.68 34.31 34.32 169,972 +0.43(+1.27%)
Nov 30, 2009 33.39 34.01 33.22 33.89 361,913 +0.39(+1.16%)
Nov 27, 2009 33.29 33.78 33.07 33.50 106,057 -1.11(-3.22%)
Nov 25, 2009 34.43 34.75 33.90 34.62 287,246 +0.23(+0.66%)
Nov 24, 2009 34.27 34.49 33.73 34.39 537,839 +0.08(+0.24%)
Nov 23, 2009 34.38 34.94 34.15 34.31 288,591 +0.66(+1.96%)
Nov 20, 2009 34.11 34.26 33.45 33.65 286,163 -0.75(-2.17%)
Nov 19, 2009 35.32 35.49 34.18 34.40 161,838 -1.20(-3.38%)
Nov 18, 2009 36.12 36.12 35.37 35.60 128,536 -0.36(-0.99%)
Nov 17, 2009 35.91 36.09 35.45 35.96 160,060 -0.24(-0.67%)
Nov 16, 2009 35.53 36.40 35.21 36.20 243,416 +1.22(+3.49%)
Nov 13, 2009 34.61 35.27 34.27 34.98 266,312 +0.35(+1.01%)
Nov 12, 2009 35.54 35.83 34.49 34.63 414,580 -1.16(-3.25%)
Nov 11, 2009 36.02 36.29 35.47 35.79 170,008 +0.23(+0.64%)
Nov 10, 2009 35.66 35.89 34.96 35.57 245,126 -0.19(-0.52%)
Nov 09, 2009 35.23 35.79 35.23 35.75 242,871 +1.06(+3.05%)
Nov 06, 2009 34.46 35.32 34.31 34.70 325,037 -0.26(-0.74%)
Nov 05, 2009 34.48 34.98 34.27 34.96 280,121 +0.78(+2.28%)
Nov 04, 2009 34.94 35.07 34.15 34.18 459,826 -0.37(-1.08%)
Nov 03, 2009 33.15 34.71 32.84 34.55 578,694 +0.98(+2.91%)
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.