Skip to main content

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

19.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 43.09 44.07 41.72 42.01 304,294 -0.87(-2.03%)
Jan 28, 2010 43.99 44.33 42.47 42.88 208,604 -0.93(-2.12%)
Jan 27, 2010 43.68 44.04 42.83 43.81 339,082 -0.01(-0.02%)
Jan 26, 2010 43.67 44.87 43.25 43.82 220,675 +0.02(+0.05%)
Jan 25, 2010 43.55 44.22 43.23 43.80 117,244 +0.40(+0.92%)
Jan 22, 2010 44.90 45.16 43.24 43.40 300,691 -1.82(-4.02%)
Jan 21, 2010 46.17 46.41 45.17 45.22 144,915 -0.89(-1.93%)
Jan 20, 2010 46.37 46.45 45.55 46.11 119,523 -0.99(-2.10%)
Jan 19, 2010 46.41 47.14 46.30 47.10 162,003 +0.49(+1.05%)
Jan 15, 2010 47.03 46.61 46.61 46.61 165,600 -0.47(-1.00%)
Jan 14, 2010 46.55 47.20 46.55 47.08 103,986 +0.38(+0.81%)
Jan 13, 2010 46.21 46.78 45.40 46.70 142,739 +0.57(+1.24%)
Jan 12, 2010 46.30 46.69 45.92 46.13 371,063 -0.92(-1.96%)
Jan 11, 2010 47.93 48.09 46.65 47.05 231,902 -0.51(-1.07%)
Jan 08, 2010 46.45 47.70 46.45 47.56 173,706 +0.90(+1.93%)
Jan 07, 2010 46.37 46.73 45.93 46.66 238,762 +0.14(+0.30%)
Jan 06, 2010 45.47 46.59 45.40 46.52 283,037 +1.01(+2.22%)
Jan 05, 2010 44.68 45.58 44.54 45.51 202,410 +0.90(+2.02%)
Jan 04, 2010 43.84 44.61 43.55 44.61 382,673 +1.59(+3.70%)
Dec 31, 2009 43.53 43.02 43.02 43.02 51,400 -0.30(-0.69%)
Dec 30, 2009 43.24 43.42 43.00 43.32 130,959 -0.07(-0.16%)
Dec 29, 2009 44.00 44.00 43.21 43.39 66,118 -0.39(-0.89%)
Dec 28, 2009 43.89 44.20 43.61 43.78 75,196 +0.15(+0.34%)
Dec 24, 2009 43.74 43.90 43.55 43.63 94,072 +0.05(+0.11%)
Dec 23, 2009 43.16 43.75 43.09 43.58 127,000 +0.51(+1.18%)
Dec 22, 2009 43.05 43.46 42.99 43.07 103,327 +0.03(+0.08%)
Dec 21, 2009 42.81 43.47 42.74 43.04 97,843 +0.54(+1.26%)
Dec 18, 2009 42.85 42.97 42.25 42.50 141,461 -0.02(-0.05%)
Dec 17, 2009 42.61 42.72 42.04 42.52 68,286 -0.20(-0.47%)
Dec 16, 2009 42.39 43.15 42.22 42.72 201,223 +0.63(+1.50%)
Dec 15, 2009 41.42 42.43 41.42 42.09 120,870 +0.47(+1.13%)
Dec 14, 2009 41.56 41.70 41.52 41.62 86,487 +0.65(+1.59%)
Dec 11, 2009 40.85 41.21 40.54 40.97 114,158 +0.19(+0.47%)
Dec 10, 2009 40.21 40.91 40.19 40.78 105,802 +0.83(+2.08%)
Dec 09, 2009 39.74 40.28 39.38 39.95 322,507 +0.23(+0.58%)
Dec 08, 2009 40.16 40.29 39.48 39.72 397,643 -0.96(-2.36%)
Dec 07, 2009 40.70 41.22 40.43 40.68 150,047 +0.00(+0.00%)
Dec 04, 2009 41.60 42.11 40.17 40.68 256,581 -0.24(-0.59%)
Dec 03, 2009 42.00 42.00 40.82 40.92 215,080 -1.03(-2.46%)
Dec 02, 2009 42.25 42.45 41.67 41.95 175,365 -0.28(-0.66%)
Dec 01, 2009 42.31 42.67 42.21 42.23 138,150 +0.53(+1.27%)
Nov 30, 2009 41.08 41.84 40.87 41.70 294,156 +0.48(+1.16%)
Nov 27, 2009 40.96 41.56 40.69 41.22 86,201 -1.37(-3.22%)
Nov 25, 2009 42.36 42.76 41.71 42.59 233,468 +0.28(+0.66%)
Nov 24, 2009 42.16 42.43 41.50 42.31 437,145 +0.10(+0.24%)
Nov 23, 2009 42.30 42.99 42.02 42.21 234,561 +0.81(+1.96%)
Nov 20, 2009 41.97 42.15 41.16 41.40 232,588 -0.92(-2.17%)
Nov 19, 2009 43.45 43.67 42.05 42.32 131,539 -1.48(-3.38%)
Nov 18, 2009 44.44 44.44 43.52 43.80 104,472 -0.44(-0.99%)
Nov 17, 2009 44.18 44.41 43.62 44.24 130,094 -0.30(-0.67%)
Nov 16, 2009 43.71 44.79 43.32 44.54 197,844 +1.50(+3.49%)
Nov 13, 2009 42.58 43.40 42.17 43.04 216,453 +0.43(+1.01%)
Nov 12, 2009 43.73 44.08 42.43 42.61 336,962 -1.43(-3.25%)
Nov 11, 2009 44.32 44.65 43.64 44.04 138,179 +0.28(+0.64%)
Nov 10, 2009 43.88 44.16 43.01 43.76 199,234 -0.23(-0.52%)
Nov 09, 2009 43.34 44.03 43.34 43.99 197,401 +1.30(+3.05%)
Nov 06, 2009 42.40 43.46 42.21 42.69 264,184 -0.32(-0.74%)
Nov 05, 2009 42.42 43.04 42.16 43.01 227,677 +0.96(+2.28%)
Nov 04, 2009 42.99 43.15 42.02 42.05 373,737 -0.46(-1.08%)
Nov 03, 2009 40.78 42.71 40.40 42.51 470,351 +1.20(+2.91%)
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.