Skip to main content

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

23.75 +0.22 (+0.93%)
Streaming Delayed Price Updated: 12:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 31.64 32.05 31.39 31.64 1,339 -0.33(-1.03%)
Aug 30, 2010 32.29 32.57 31.94 31.97 149,804 -0.46(-1.42%)
Aug 27, 2010 31.36 32.53 31.11 32.43 196,627 +1.19(+3.81%)
Aug 26, 2010 31.76 31.95 31.18 31.24 127,783 -0.37(-1.17%)
Aug 25, 2010 31.44 31.66 31.01 31.61 226,556 -0.11(-0.34%)
Aug 24, 2010 31.59 32.32 31.34 31.72 462,033 -0.25(-0.80%)
Aug 23, 2010 32.17 32.31 31.94 31.97 124,376 -0.09(-0.28%)
Aug 20, 2010 32.59 32.59 31.66 32.06 133,154 -0.62(-1.91%)
Aug 19, 2010 33.18 33.30 32.48 32.69 104,735 -0.72(-2.16%)
Aug 18, 2010 33.37 33.62 33.08 33.41 78,726 -0.30(-0.88%)
Aug 17, 2010 33.30 34.01 33.25 33.70 68,836 +0.77(+2.34%)
Aug 16, 2010 32.46 33.03 32.46 32.93 85,013 +0.16(+0.48%)
Aug 13, 2010 32.78 33.16 32.69 32.78 71,541 -0.10(-0.30%)
Aug 12, 2010 32.43 33.14 32.28 32.87 84,257 -0.20(-0.60%)
Aug 11, 2010 33.74 33.74 32.92 33.07 120,632 -1.40(-4.05%)
Aug 10, 2010 34.49 34.66 34.08 34.47 136,708 -0.53(-1.50%)
Aug 09, 2010 35.06 35.22 34.82 34.99 55,990 +0.07(+0.21%)
Aug 06, 2010 34.92 35.13 34.40 34.92 87,727 -0.44(-1.24%)
Aug 05, 2010 35.03 35.62 35.02 35.36 47,491 -0.23(-0.66%)
Aug 04, 2010 35.53 35.74 35.24 35.59 90,235 +0.22(+0.63%)
Aug 03, 2010 35.39 35.57 34.91 35.37 281,700 -0.35(-0.99%)
Aug 02, 2010 35.16 35.93 35.16 35.72 182,068 +1.15(+3.32%)
Jul 30, 2010 34.57 34.68 33.98 34.57 218,525 -0.03(-0.10%)
Jul 29, 2010 34.66 35.16 33.96 34.61 168,053 +0.29(+0.84%)
Jul 28, 2010 34.34 34.66 34.07 34.32 62,800 -0.24(-0.69%)
Jul 27, 2010 35.07 35.10 34.15 34.56 52,965 -0.31(-0.89%)
Jul 26, 2010 34.65 34.87 34.38 34.87 64,780 +0.23(+0.66%)
Jul 23, 2010 34.20 34.64 33.67 34.64 85,348 +0.25(+0.72%)
Jul 22, 2010 33.89 34.60 33.89 34.39 120,961 +0.89(+2.65%)
Jul 21, 2010 34.38 34.48 33.26 33.51 128,879 -0.56(-1.64%)
Jul 20, 2010 32.34 34.20 32.34 34.06 118,578 +1.03(+3.11%)
Jul 19, 2010 32.50 33.19 32.26 33.04 63,788 +0.86(+2.67%)
Jul 16, 2010 32.18 32.88 32.18 32.18 153,706 -1.05(-3.16%)
Jul 15, 2010 33.14 33.35 32.47 33.23 54,166 -0.03(-0.08%)
Jul 14, 2010 33.20 33.60 32.77 33.26 131,433 +0.02(+0.05%)
Jul 13, 2010 33.42 33.52 33.02 33.24 108,178 +0.39(+1.17%)
Jul 12, 2010 32.99 33.33 32.44 32.86 81,951 -0.27(-0.82%)
Jul 09, 2010 33.13 33.16 32.79 33.13 48,767 +0.11(+0.35%)
Jul 08, 2010 32.82 33.05 32.25 33.01 66,837 +0.56(+1.72%)
Jul 07, 2010 31.09 32.46 31.09 32.46 270,900 +1.39(+4.48%)
Jul 06, 2010 31.25 31.91 30.67 31.06 99,214 +0.29(+0.95%)
Jul 02, 2010 30.77 31.22 30.45 30.77 73,296 +0.12(+0.38%)
Jul 01, 2010 30.65 30.95 29.72 30.66 264,743 +0.07(+0.23%)
Jun 30, 2010 30.42 31.37 30.42 30.59 325,242 +0.05(+0.17%)
Jun 29, 2010 30.85 31.13 30.36 30.53 143,029 -1.69(-5.24%)
Jun 25, 2010 32.22 32.42 31.47 32.22 169,500 +0.64(+2.04%)
Jun 24, 2010 32.05 32.23 31.51 31.58 117,278 -0.74(-2.28%)
Jun 23, 2010 32.55 32.70 31.92 32.31 171,154 -0.20(-0.61%)
Jun 22, 2010 33.80 33.91 32.42 32.51 132,726 -1.23(-3.64%)
Jun 21, 2010 34.48 34.62 33.47 33.74 107,518 -0.25(-0.73%)
Jun 18, 2010 33.99 34.02 33.35 33.99 116,047 +0.24(+0.70%)
Jun 17, 2010 33.83 34.02 33.43 33.75 95,677 +0.01(+0.02%)
Jun 16, 2010 33.14 34.20 33.14 33.74 164,493 +0.03(+0.08%)
Jun 15, 2010 32.76 33.78 32.71 33.71 158,887 +1.33(+4.10%)
Jun 14, 2010 33.09 33.39 32.30 32.39 187,628 -0.27(-0.84%)
Jun 11, 2010 32.05 32.89 31.93 32.66 291,224 +0.16(+0.49%)
Jun 10, 2010 31.27 32.54 31.27 32.50 255,842 +2.05(+6.73%)
Jun 09, 2010 30.83 31.99 30.23 30.45 407,601 -0.05(-0.16%)
Jun 08, 2010 29.99 30.53 29.54 30.50 562,355 +0.46(+1.53%)
Jun 07, 2010 30.84 31.15 29.98 30.04 562,680 -0.52(-1.69%)
Jun 04, 2010 30.56 31.88 30.45 30.56 302,645 -0.89(-2.84%)
Jun 03, 2010 31.73 31.73 30.34 31.45 319,333 +0.33(+1.05%)
Jun 02, 2010 29.52 31.15 29.52 31.12 335,624 +2.04(+7.02%)
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.