Skip to main content

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

23.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 28.66 29.22 28.35 29.05 164,891 +0.25(+0.85%)
Jul 30, 2009 28.85 29.18 28.42 28.80 189,669 +0.58(+2.06%)
Jul 29, 2009 28.67 28.67 27.87 28.22 220,921 -1.01(-3.45%)
Jul 28, 2009 29.65 29.65 28.45 29.23 211,180 -0.79(-2.62%)
Jul 27, 2009 29.85 30.32 29.55 30.02 292,963 -0.08(-0.27%)
Jul 24, 2009 29.65 30.11 29.11 30.10 3,108 +0.28(+0.93%)
Jul 23, 2009 28.65 29.89 28.63 29.82 416,584 +1.15(+4.03%)
Jul 22, 2009 28.93 29.11 28.39 28.66 372,388 -0.55(-1.88%)
Jul 21, 2009 29.40 29.47 28.54 29.21 526,150 +0.19(+0.65%)
Jul 20, 2009 28.76 29.13 28.22 29.02 347,310 +0.57(+2.00%)
Jul 17, 2009 28.16 28.60 27.91 28.45 375,406 +0.24(+0.85%)
Jul 16, 2009 27.60 28.37 27.38 28.21 306,269 +0.50(+1.79%)
Jul 15, 2009 27.16 27.81 27.13 27.72 309,609 +1.12(+4.23%)
Jul 14, 2009 26.22 26.65 26.13 26.59 282,645 +0.58(+2.23%)
Jul 13, 2009 25.14 26.02 25.11 26.01 384,862 +0.45(+1.76%)
Jul 10, 2009 25.09 25.65 24.98 25.56 644,467 +0.02(+0.10%)
Jul 09, 2009 25.42 26.01 25.03 25.54 432,819 +0.46(+1.83%)
Jul 08, 2009 24.90 25.23 24.22 25.08 539,688 +0.17(+0.69%)
Jul 07, 2009 25.73 25.79 24.82 24.91 289,464 -0.92(-3.55%)
Jul 06, 2009 25.59 25.82 25.09 25.82 283,310 -0.29(-1.10%)
Jul 02, 2009 27.17 27.17 24.15 26.11 736,163 -1.30(-4.75%)
Jul 01, 2009 27.60 28.08 27.32 27.41 334,469 +0.14(+0.51%)
Jun 30, 2009 27.67 28.04 26.86 27.27 559,139 -0.29(-1.04%)
Jun 29, 2009 27.76 28.04 27.43 27.56 300,922 +0.05(+0.18%)
Jun 26, 2009 27.34 27.76 27.12 27.51 212,043 +0.02(+0.09%)
Jun 25, 2009 27.21 27.61 27.21 27.49 271,099 +0.90(+3.39%)
Jun 24, 2009 26.79 27.23 26.48 26.58 437,593 +0.03(+0.12%)
Jun 23, 2009 26.52 26.87 26.01 26.55 456,063 +0.31(+1.19%)
Jun 22, 2009 27.60 27.61 26.19 26.24 355,403 -1.88(-6.70%)
Jun 19, 2009 28.84 28.88 27.84 28.12 329,087 -0.25(-0.89%)
Jun 18, 2009 28.51 29.01 28.08 28.38 313,991 -0.10(-0.35%)
Jun 17, 2009 29.16 29.23 28.14 28.48 444,711 -0.83(-2.84%)
Jun 16, 2009 30.83 30.92 29.26 29.31 539,511 -0.93(-3.09%)
Jun 15, 2009 30.57 30.64 29.67 30.24 345,429 -1.07(-3.42%)
Jun 12, 2009 31.36 31.44 30.82 31.32 474,043 -0.52(-1.62%)
Jun 11, 2009 31.01 32.40 30.98 31.83 478,714 +1.21(+3.96%)
Jun 10, 2009 31.13 31.26 30.27 30.62 581,360 +0.08(+0.27%)
Jun 09, 2009 30.47 30.92 30.09 30.54 430,235 +0.49(+1.63%)
Jun 08, 2009 29.79 30.24 29.20 30.05 421,546 -0.23(-0.76%)
Jun 05, 2009 31.15 31.15 29.77 30.28 494,828 -0.38(-1.23%)
Jun 04, 2009 30.26 30.87 29.95 30.65 694,618 +0.89(+3.00%)
Jun 03, 2009 30.92 30.92 29.16 29.76 420,883 -1.58(-5.04%)
Jun 02, 2009 31.37 31.58 30.87 31.34 474,910 -0.11(-0.36%)
Jun 01, 2009 30.77 31.61 30.77 31.46 676,194 +1.51(+5.03%)
May 29, 2009 29.70 30.10 29.55 29.95 455,981 +0.62(+2.12%)
May 28, 2009 28.66 29.52 27.91 29.33 698,753 +1.13(+4.01%)
May 27, 2009 28.53 28.92 28.18 28.20 348,385 -0.23(-0.81%)
May 26, 2009 27.10 28.48 26.81 28.43 376,420 +0.93(+3.36%)
May 22, 2009 27.43 27.95 27.31 27.50 359,503 +0.16(+0.60%)
May 21, 2009 27.84 28.00 26.85 27.34 660,934 -1.24(-4.33%)
May 20, 2009 28.44 29.61 28.44 28.57 838,497 +0.52(+1.84%)
May 19, 2009 27.99 28.48 27.45 28.06 824,956 +0.09(+0.32%)
May 18, 2009 26.87 27.98 26.87 27.97 669,305 +1.53(+5.79%)
May 15, 2009 27.09 27.54 26.26 26.44 328,128 -0.70(-2.59%)
May 14, 2009 26.99 27.60 26.49 27.14 533,692 +0.07(+0.24%)
May 13, 2009 28.04 28.04 26.77 27.08 593,612 -1.47(-5.13%)
May 12, 2009 28.57 28.80 27.71 28.54 713,594 +0.26(+0.94%)
May 11, 2009 29.04 29.04 28.04 28.28 798,654 -1.19(-4.04%)
May 08, 2009 28.62 29.67 28.30 29.47 794,304 +1.48(+5.30%)
May 07, 2009 29.75 30.06 27.49 27.98 766,587 -0.93(-3.20%)
May 06, 2009 28.59 29.14 28.17 28.91 662,679 +1.12(+4.04%)
May 05, 2009 27.98 28.00 27.11 27.79 473,785 -0.09(-0.32%)
May 04, 2009 27.68 27.88 27.53 27.88 526,900 +1.60(+6.07%)
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.