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 31, 2008 44.72 44.72 43.34 44.15 128,238 -0.46(-1.03%)
Jan 30, 2008 46.21 46.21 44.61 44.61 134,075 -1.25(-2.73%)
Jan 29, 2008 46.39 47.66 45.50 45.86 115,639 -0.43(-0.92%)
Jan 28, 2008 44.38 46.34 44.38 46.29 59,988 +0.99(+2.18%)
Jan 25, 2008 47.09 47.54 44.75 45.30 76,844 -0.20(-0.43%)
Jan 24, 2008 45.10 46.21 44.85 45.50 138,287 +1.20(+2.71%)
Jan 23, 2008 42.04 44.29 41.16 44.29 287,861 +0.27(+0.61%)
Jan 22, 2008 40.21 44.69 36.71 44.03 239,983 -1.05(-2.33%)
Jan 21, 2008 44.38 46.16 43.41 45.08 0 +0.00(+0.00%)
Jan 18, 2008 44.38 46.16 43.41 45.08 164,997 -0.44(-0.96%)
Jan 17, 2008 45.99 48.27 45.34 45.51 178,091 -1.85(-3.90%)
Jan 16, 2008 48.38 48.81 46.63 47.36 199,617 -1.72(-3.50%)
Jan 15, 2008 51.07 51.07 49.08 49.08 56,022 -2.22(-4.33%)
Jan 14, 2008 50.01 51.52 50.01 51.30 60,671 +1.18(+2.35%)
Jan 11, 2008 50.72 51.06 49.96 50.12 36,377 -0.67(-1.33%)
Jan 10, 2008 51.23 51.23 49.83 50.79 96,682 -0.44(-0.86%)
Jan 09, 2008 50.05 52.06 49.99 51.23 105,785 +0.64(+1.26%)
Jan 08, 2008 52.75 52.75 50.55 50.60 102,383 -0.62(-1.21%)
Jan 07, 2008 52.04 53.90 50.63 51.22 97,543 -0.85(-1.63%)
Jan 04, 2008 53.94 54.05 51.87 52.06 71,267 -1.49(-2.79%)
Jan 03, 2008 53.29 54.01 53.07 53.56 82,360 +0.62(+1.18%)
Jan 02, 2008 52.77 53.28 52.04 52.93 91,314 +1.01(+1.94%)
Jan 01, 2008 53.14 53.14 51.93 51.93 58,253 +0.00(+0.00%)
Dec 31, 2007 53.14 53.14 51.93 51.93 58,253 -0.64(-1.21%)
Dec 28, 2007 52.75 52.92 52.11 52.56 17,829 +0.38(+0.73%)
Dec 27, 2007 52.65 52.85 52.10 52.19 20,921 -0.65(-1.24%)
Dec 26, 2007 52.42 53.02 52.08 52.84 52,304 +0.73(+1.39%)
Dec 24, 2007 52.44 52.44 51.41 52.11 34,208 +0.49(+0.95%)
Dec 21, 2007 49.82 51.62 49.82 51.62 48,957 +1.52(+3.04%)
Dec 20, 2007 49.78 50.10 49.31 50.10 27,515 +0.69(+1.40%)
Dec 19, 2007 48.47 50.01 48.47 49.40 29,374 +0.16(+0.33%)
Dec 18, 2007 50.83 51.23 48.51 49.24 36,563 +0.22(+0.44%)
Dec 17, 2007 49.58 50.43 48.41 49.02 45,611 -1.48(-2.94%)
Dec 14, 2007 51.39 51.39 50.35 50.51 44,867 -1.33(-2.57%)
Dec 13, 2007 51.70 51.84 50.81 51.84 24,664 +0.36(+0.70%)
Dec 12, 2007 51.68 51.76 50.85 51.48 52,923 +1.45(+2.90%)
Dec 11, 2007 51.98 52.27 50.02 50.02 88,371 -1.41(-2.75%)
Dec 10, 2007 50.55 51.57 50.55 51.43 77,836 +0.65(+1.29%)
Dec 07, 2007 51.19 51.19 50.62 50.78 49,825 -0.19(-0.38%)
Dec 06, 2007 49.42 51.08 49.42 50.97 62,715 +1.44(+2.90%)
Dec 05, 2007 49.86 50.20 49.06 49.54 63,706 +0.52(+1.07%)
Dec 04, 2007 48.89 49.14 48.81 49.01 57,757 -0.45(-0.91%)
Dec 03, 2007 49.26 49.60 48.68 49.47 288,766 +0.51(+1.04%)
Nov 30, 2007 49.82 49.82 48.77 48.96 56,332 +0.15(+0.30%)
Nov 29, 2007 47.76 49.43 47.76 48.81 62,591 +0.58(+1.20%)
Nov 28, 2007 47.85 48.73 47.85 48.23 65,814 +0.27(+0.57%)
Nov 27, 2007 48.66 48.66 47.06 47.96 233,137 -0.65(-1.34%)
Nov 26, 2007 49.35 49.96 48.30 48.61 59,244 -0.48(-0.97%)
Nov 23, 2007 48.08 49.28 47.95 49.09 9,760 +1.41(+2.96%)
Nov 21, 2007 48.43 48.97 47.67 47.67 86,760 -1.02(-2.09%)
Nov 20, 2007 47.20 49.02 47.20 48.69 123,415 +1.19(+2.51%)
Nov 19, 2007 47.93 48.26 47.31 47.50 81,641 -0.81(-1.68%)
Nov 16, 2007 48.09 48.37 47.38 48.31 76,225 +0.96(+2.03%)
Nov 15, 2007 48.68 48.83 46.95 47.34 96,180 -1.33(-2.73%)
Nov 14, 2007 49.48 50.39 48.61 48.68 81,511 +0.16(+0.33%)
Nov 13, 2007 47.28 48.89 47.24 48.51 145,491 +1.27(+2.70%)
Nov 12, 2007 50.02 50.02 47.24 47.24 265,501 -2.79(-5.58%)
Nov 09, 2007 50.63 50.90 49.85 50.03 89,307 -0.80(-1.57%)
Nov 08, 2007 50.86 51.64 49.81 50.83 206,489 +0.27(+0.54%)
Nov 07, 2007 51.89 52.14 50.56 50.56 150,157 -1.69(-3.23%)
Nov 06, 2007 50.79 52.24 50.79 52.24 68,741 +1.61(+3.19%)
Nov 05, 2007 50.26 51.04 50.26 50.63 93,639 -0.67(-1.31%)
Nov 02, 2007 50.85 51.46 50.17 51.30 150,467 +1.07(+2.12%)
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.