Skip to main content

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

23.65 +0.12 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 57.88 57.88 56.00 56.21 320,250 -1.92(-3.31%)
Jul 30, 2008 55.00 58.14 54.69 58.14 621,547 +3.09(+5.62%)
Jul 29, 2008 55.04 55.84 54.67 55.04 521,049 -1.00(-1.78%)
Jul 28, 2008 56.80 57.15 55.74 56.04 495,782 -0.29(-0.51%)
Jul 25, 2008 55.70 56.84 55.42 56.33 477,493 +0.37(+0.66%)
Jul 24, 2008 56.65 57.10 54.38 55.96 741,222 -0.68(-1.20%)
Jul 23, 2008 58.74 59.05 55.98 56.64 787,599 -2.42(-4.09%)
Jul 22, 2008 60.83 61.33 58.65 59.05 701,825 -1.48(-2.44%)
Jul 21, 2008 58.91 60.53 58.18 60.53 353,344 +2.15(+3.69%)
Jul 18, 2008 57.59 59.26 57.59 58.38 446,677 +1.15(+2.02%)
Jul 17, 2008 58.16 59.78 56.06 57.22 534,870 -0.85(-1.47%)
Jul 16, 2008 58.49 59.16 56.84 58.07 662,308 -0.76(-1.29%)
Jul 15, 2008 60.59 61.11 58.59 58.83 535,505 -2.37(-3.87%)
Jul 14, 2008 60.46 61.64 60.27 61.20 437,215 +1.28(+2.13%)
Jul 11, 2008 60.17 60.90 58.96 59.92 320,954 +0.11(+0.19%)
Jul 10, 2008 58.41 59.81 57.28 59.81 258,897 +1.47(+2.53%)
Jul 09, 2008 59.35 60.47 58.29 58.33 281,723 -0.61(-1.04%)
Jul 08, 2008 59.29 59.29 57.26 58.95 284,493 -1.17(-1.95%)
Jul 07, 2008 60.84 61.72 59.15 60.12 177,983 -1.28(-2.09%)
Jul 04, 2008 63.22 63.22 60.35 61.40 178,358 +0.00(+0.00%)
Jul 03, 2008 63.22 63.22 60.35 61.40 178,358 -1.32(-2.10%)
Jul 02, 2008 65.72 66.59 62.72 62.72 106,777 -2.54(-3.89%)
Jul 01, 2008 64.88 65.57 64.06 65.26 307,607 +0.24(+0.37%)
Jun 30, 2008 64.94 65.78 64.78 65.02 118,892 +0.50(+0.77%)
Jun 27, 2008 64.18 65.04 63.80 64.52 105,665 +0.56(+0.87%)
Jun 26, 2008 64.18 64.78 62.82 63.97 93,791 -0.06(-0.10%)
Jun 25, 2008 64.75 64.78 62.41 64.03 90,743 -0.48(-0.74%)
Jun 24, 2008 65.34 65.35 64.27 64.51 104,576 -1.19(-1.81%)
Jun 23, 2008 63.27 65.69 63.14 65.69 50,629 +2.70(+4.29%)
Jun 20, 2008 63.49 64.26 62.72 62.99 85,355 -0.34(-0.54%)
Jun 19, 2008 64.56 64.70 63.21 63.34 123,556 -0.60(-0.93%)
Jun 18, 2008 63.43 64.05 62.81 63.93 133,445 +0.51(+0.80%)
Jun 17, 2008 61.77 63.59 61.77 63.43 91,285 +1.33(+2.15%)
Jun 16, 2008 62.81 62.81 61.74 62.09 114,740 +0.54(+0.88%)
Jun 13, 2008 61.24 61.98 61.08 61.55 109,683 +0.58(+0.95%)
Jun 12, 2008 61.60 61.80 60.68 60.97 106,101 -1.20(-1.92%)
Jun 11, 2008 62.49 62.60 61.44 62.17 138,363 +0.24(+0.38%)
Jun 10, 2008 61.74 63.38 61.13 61.93 67,238 -1.49(-2.35%)
Jun 09, 2008 62.47 63.95 62.01 63.42 164,970 +1.42(+2.30%)
Jun 06, 2008 63.22 64.35 61.99 61.99 138,890 -0.85(-1.35%)
Jun 05, 2008 60.56 62.84 60.56 62.84 100,067 +2.77(+4.62%)
Jun 04, 2008 59.97 61.27 59.60 60.07 275,954 +0.10(+0.16%)
Jun 03, 2008 60.55 61.57 59.91 59.97 202,384 -0.92(-1.51%)
Jun 02, 2008 60.75 61.95 60.39 60.89 137,394 -0.25(-0.42%)
May 30, 2008 60.70 61.67 60.68 61.14 144,517 +0.47(+0.77%)
May 29, 2008 61.54 61.80 60.36 60.68 121,335 -1.23(-1.99%)
May 28, 2008 60.58 61.91 59.74 61.91 75,810 +1.34(+2.21%)
May 27, 2008 61.28 61.28 59.37 60.57 92,307 +0.16(+0.26%)
May 26, 2008 61.49 61.82 59.67 60.41 0 +0.00(+0.00%)
May 23, 2008 61.49 61.82 59.67 60.41 158,867 -0.96(-1.56%)
May 22, 2008 62.06 62.49 60.99 61.37 257,554 -0.80(-1.29%)
May 21, 2008 63.51 64.25 62.13 62.17 300,900 -0.85(-1.35%)
May 20, 2008 63.07 63.15 62.22 63.03 260,560 +0.49(+0.78%)
May 19, 2008 62.54 63.32 61.96 62.54 114,445 +0.38(+0.61%)
May 16, 2008 61.46 62.16 61.20 62.16 87,038 +1.48(+2.44%)
May 15, 2008 59.98 60.68 58.95 60.68 66,225 +1.33(+2.23%)
May 14, 2008 60.61 60.63 59.33 59.35 337,198 -1.02(-1.70%)
May 13, 2008 59.10 60.41 58.41 60.37 131,356 +0.99(+1.67%)
May 12, 2008 60.12 60.12 58.69 59.38 60,019 -0.78(-1.29%)
May 09, 2008 60.18 60.38 59.04 60.16 67,919 +0.26(+0.44%)
May 08, 2008 58.37 59.90 58.28 59.90 63,985 +1.86(+3.20%)
May 07, 2008 59.06 59.06 57.87 58.04 71,435 -0.48(-0.81%)
May 06, 2008 57.02 58.91 57.02 58.52 52,463 +1.29(+2.25%)
May 05, 2008 56.48 57.52 56.48 57.23 91,734 +0.88(+1.57%)
May 02, 2008 55.30 56.49 55.30 56.34 150,996 +1.14(+2.06%)
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.