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 (%)
Jan 30, 2009 22.54 22.74 21.55 21.73 0 -0.61(-2.71%)
Jan 29, 2009 23.02 23.02 22.18 22.34 457,304 -1.12(-4.78%)
Jan 28, 2009 23.03 23.72 22.65 23.46 667,302 +1.07(+4.79%)
Jan 27, 2009 22.52 22.65 21.69 22.38 591,951 +0.00(+0.00%)
Jan 26, 2009 21.77 23.23 21.77 22.38 681,330 +0.61(+2.78%)
Jan 23, 2009 19.65 22.27 19.65 21.78 610,604 +1.39(+6.83%)
Jan 22, 2009 20.66 20.94 19.93 20.39 510,926 -0.89(-4.19%)
Jan 21, 2009 20.18 21.36 19.76 21.28 358,200 +1.64(+8.34%)
Jan 20, 2009 20.83 21.45 19.56 19.64 414,587 -1.63(-7.66%)
Jan 16, 2009 21.57 21.57 20.64 21.27 506,579 +0.02(+0.12%)
Jan 15, 2009 20.87 21.39 20.14 21.25 238,369 +0.20(+0.93%)
Jan 14, 2009 21.89 21.89 20.81 21.05 437,442 -1.38(-6.17%)
Jan 13, 2009 21.77 22.54 21.49 22.43 365,423 +0.63(+2.89%)
Jan 12, 2009 22.74 22.74 21.57 21.80 168,354 -1.15(-4.99%)
Jan 09, 2009 24.27 24.42 22.81 22.95 277,258 -1.64(-6.66%)
Jan 08, 2009 24.01 24.59 23.63 24.59 129,720 +0.40(+1.64%)
Jan 07, 2009 24.88 24.88 23.64 24.19 167,192 -1.15(-4.54%)
Jan 06, 2009 24.69 25.73 24.58 25.34 296,559 +1.16(+4.81%)
Jan 05, 2009 23.13 24.89 23.01 24.18 420,490 +0.95(+4.09%)
Jan 02, 2009 21.74 23.52 21.74 23.23 0 +1.51(+6.98%)
Jan 01, 2009 21.34 22.05 21.06 21.71 0 +0.00(+0.00%)
Dec 31, 2008 21.34 22.05 21.06 21.71 175,042 +0.37(+1.73%)
Dec 30, 2008 20.98 21.34 20.44 21.34 84,495 +0.63(+3.04%)
Dec 29, 2008 20.58 20.90 20.16 20.71 182,725 +0.47(+2.30%)
Dec 26, 2008 19.66 20.26 19.61 20.25 83,999 +0.75(+3.86%)
Dec 24, 2008 19.55 19.66 19.22 19.49 55,283 +0.06(+0.29%)
Dec 23, 2008 20.17 20.19 19.24 19.44 191,809 -0.47(-2.39%)
Dec 22, 2008 20.84 20.92 19.65 19.91 760,682 -1.06(-5.07%)
Dec 19, 2008 20.58 21.24 20.30 20.98 275,906 +0.57(+2.81%)
Dec 18, 2008 22.64 22.64 20.37 20.40 184,505 -2.16(-9.58%)
Dec 17, 2008 22.32 23.13 22.18 22.56 283,781 +0.00(+0.00%)
Dec 16, 2008 22.25 22.62 21.58 22.56 270,240 +0.58(+2.64%)
Dec 15, 2008 22.20 22.85 21.43 21.98 256,928 +0.25(+1.17%)
Dec 12, 2008 21.00 21.89 20.46 21.73 316,408 -0.10(-0.48%)
Dec 11, 2008 22.38 23.09 21.48 21.83 235,269 -0.42(-1.88%)
Dec 10, 2008 21.54 22.59 21.53 22.25 262,425 +1.13(+5.35%)
Dec 09, 2008 20.54 22.00 20.42 21.12 270,651 +0.40(+1.94%)
Dec 08, 2008 20.20 21.07 20.04 20.72 669,561 +1.37(+7.06%)
Dec 05, 2008 18.44 19.39 17.66 19.36 393,758 +0.47(+2.47%)
Dec 04, 2008 20.39 20.61 18.45 18.89 301,004 -1.90(-9.14%)
Dec 03, 2008 20.07 20.88 19.59 20.79 647,123 -0.20(-0.98%)
Dec 02, 2008 21.63 21.63 20.14 20.99 408,811 +0.38(+1.87%)
Dec 01, 2008 23.99 23.99 20.59 20.61 231,499 -3.66(-15.08%)
Nov 28, 2008 24.23 24.27 23.73 24.27 51,608 -0.21(-0.87%)
Nov 26, 2008 21.99 24.50 21.99 24.48 366,531 +2.13(+9.52%)
Nov 25, 2008 22.37 22.57 21.47 22.35 275,544 +0.29(+1.30%)
Nov 24, 2008 20.97 22.59 20.73 22.07 388,672 +1.57(+7.67%)
Nov 21, 2008 19.65 20.49 18.50 20.49 619,368 +1.97(+10.65%)
Nov 20, 2008 21.53 21.53 18.32 18.52 449,225 -3.61(-16.32%)
Nov 19, 2008 23.60 24.26 22.13 22.13 232,423 -1.65(-6.95%)
Nov 18, 2008 23.77 23.90 22.70 23.78 167,156 +0.42(+1.79%)
Nov 17, 2008 23.72 24.58 23.37 23.37 193,039 -0.52(-2.16%)
Nov 14, 2008 24.96 25.40 23.65 23.88 217,806 -1.74(-6.81%)
Nov 13, 2008 23.01 25.63 21.84 25.63 384,175 +2.69(+11.71%)
Nov 12, 2008 24.48 24.52 22.92 22.94 217,773 -2.15(-8.58%)
Nov 11, 2008 25.38 25.89 24.59 25.09 123,399 -1.23(-4.67%)
Nov 10, 2008 27.07 27.73 25.80 26.32 166,404 -0.18(-0.68%)
Nov 07, 2008 25.78 26.81 25.50 26.50 104,347 +0.75(+2.89%)
Nov 06, 2008 27.14 27.62 25.48 25.76 211,861 -2.05(-7.36%)
Nov 05, 2008 28.23 29.20 27.64 27.80 170,210 -1.46(-4.98%)
Nov 04, 2008 27.56 29.38 27.56 29.26 310,825 +2.26(+8.37%)
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.