Skip to main content

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

23.65 +0.12 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 45.38 45.38 43.98 44.80 126,372 -0.47(-1.03%)
Jan 30, 2008 46.90 46.90 45.27 45.27 132,125 -1.27(-2.73%)
Jan 29, 2008 47.08 48.36 46.17 46.54 113,957 -0.43(-0.92%)
Jan 28, 2008 45.03 47.03 45.03 46.97 59,116 +1.00(+2.18%)
Jan 25, 2008 47.78 48.24 45.41 45.97 75,727 -0.20(-0.43%)
Jan 24, 2008 45.77 46.90 45.51 46.17 136,275 +1.22(+2.71%)
Jan 23, 2008 42.66 44.95 41.76 44.95 283,673 +0.27(+0.60%)
Jan 22, 2008 40.81 45.35 37.25 44.68 236,492 -1.06(-2.33%)
Jan 21, 2008 45.03 46.84 44.06 45.74 0 +0.00(+0.00%)
Jan 18, 2008 45.03 46.84 44.06 45.74 162,597 -0.44(-0.96%)
Jan 17, 2008 46.67 48.98 46.01 46.18 175,501 -1.88(-3.90%)
Jan 16, 2008 49.09 49.53 47.31 48.06 196,713 -1.74(-3.50%)
Jan 15, 2008 51.83 51.83 49.80 49.80 55,207 -2.25(-4.33%)
Jan 14, 2008 50.75 52.28 50.75 52.05 59,789 +1.20(+2.35%)
Jan 11, 2008 51.47 51.81 50.70 50.86 35,848 -0.68(-1.33%)
Jan 10, 2008 51.99 51.99 50.57 51.54 95,275 -0.45(-0.86%)
Jan 09, 2008 50.79 52.82 50.73 51.99 104,246 +0.65(+1.26%)
Jan 08, 2008 53.53 53.53 51.29 51.34 100,894 -0.63(-1.21%)
Jan 07, 2008 52.81 54.69 51.38 51.97 96,124 -0.86(-1.63%)
Jan 04, 2008 54.73 54.85 52.64 52.83 70,230 -1.51(-2.79%)
Jan 03, 2008 54.08 54.81 53.86 54.35 81,162 +0.63(+1.18%)
Jan 02, 2008 53.54 54.07 52.81 53.71 89,985 +1.02(+1.94%)
Jan 01, 2008 53.92 53.92 52.69 52.69 57,406 +0.00(+0.00%)
Dec 31, 2007 53.92 53.92 52.69 52.69 57,406 -0.65(-1.21%)
Dec 28, 2007 53.53 53.70 52.88 53.34 17,569 +0.38(+0.73%)
Dec 27, 2007 53.42 53.63 52.87 52.96 20,617 -0.66(-1.24%)
Dec 26, 2007 53.19 53.81 52.85 53.62 51,543 +0.74(+1.39%)
Dec 24, 2007 53.22 53.22 52.17 52.88 33,710 +0.50(+0.95%)
Dec 21, 2007 50.56 52.38 50.56 52.38 48,245 +1.55(+3.04%)
Dec 20, 2007 50.52 50.83 50.04 50.83 27,115 +0.70(+1.40%)
Dec 19, 2007 49.19 50.75 49.19 50.13 28,947 +0.16(+0.33%)
Dec 18, 2007 51.58 51.99 49.22 49.97 36,031 +0.22(+0.44%)
Dec 17, 2007 50.31 51.17 49.12 49.75 44,947 -1.51(-2.94%)
Dec 14, 2007 52.15 52.15 51.09 51.25 44,214 -1.35(-2.57%)
Dec 13, 2007 52.46 52.60 51.56 52.60 24,305 +0.37(+0.70%)
Dec 12, 2007 52.45 52.52 51.60 52.24 52,154 +1.47(+2.90%)
Dec 11, 2007 52.74 53.04 50.76 50.76 87,086 -1.43(-2.75%)
Dec 10, 2007 51.29 52.33 51.29 52.19 76,704 +0.66(+1.29%)
Dec 07, 2007 51.95 51.95 51.36 51.53 49,100 -0.20(-0.38%)
Dec 06, 2007 50.15 51.83 50.15 51.73 61,803 +1.46(+2.90%)
Dec 05, 2007 50.60 50.94 49.79 50.27 62,780 +0.53(+1.07%)
Dec 04, 2007 49.61 49.87 49.53 49.74 56,917 -0.46(-0.91%)
Dec 03, 2007 49.98 50.33 49.40 50.20 284,565 +0.52(+1.04%)
Nov 30, 2007 50.56 50.56 49.49 49.68 55,512 +0.15(+0.30%)
Nov 29, 2007 48.46 50.16 48.46 49.53 61,680 +0.59(+1.20%)
Nov 28, 2007 48.56 49.45 48.56 48.94 64,856 +0.28(+0.57%)
Nov 27, 2007 49.38 49.38 47.76 48.67 229,746 -0.66(-1.34%)
Nov 26, 2007 50.08 50.70 49.02 49.33 58,383 -0.48(-0.97%)
Nov 23, 2007 48.79 50.01 48.66 49.81 9,618 +1.43(+2.96%)
Nov 21, 2007 49.14 49.70 48.38 48.38 85,498 -1.03(-2.09%)
Nov 20, 2007 47.90 49.75 47.90 49.41 121,620 +1.21(+2.51%)
Nov 19, 2007 48.63 48.98 48.01 48.20 80,454 -0.82(-1.68%)
Nov 16, 2007 48.80 49.08 48.08 49.02 75,116 +0.98(+2.03%)
Nov 15, 2007 49.39 49.55 47.64 48.04 94,781 -1.35(-2.73%)
Nov 14, 2007 50.21 51.14 49.33 49.39 80,325 +0.16(+0.33%)
Nov 13, 2007 47.98 49.62 47.94 49.23 143,374 +1.29(+2.70%)
Nov 12, 2007 50.76 50.76 47.94 47.94 261,639 -2.83(-5.58%)
Nov 09, 2007 51.38 51.65 50.59 50.77 88,008 -0.81(-1.57%)
Nov 08, 2007 51.61 52.40 50.55 51.58 203,486 +0.28(+0.54%)
Nov 07, 2007 52.65 52.91 51.30 51.30 147,973 -1.71(-3.23%)
Nov 06, 2007 51.54 53.01 51.54 53.01 67,741 +1.64(+3.19%)
Nov 05, 2007 51.01 51.79 51.01 51.38 92,277 -0.68(-1.31%)
Nov 02, 2007 51.60 52.22 50.91 52.05 148,278 +1.08(+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.