Skip to main content

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

20.18 -0.13 (-0.64%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 29.40 29.79 29.25 29.64 460,706 +0.62(+2.12%)
May 28, 2009 28.36 29.22 27.62 29.03 705,994 +1.12(+4.01%)
May 27, 2009 28.23 28.62 27.89 27.91 351,995 -0.23(-0.81%)
May 26, 2009 26.82 28.19 26.53 28.14 380,321 +0.92(+3.36%)
May 22, 2009 27.15 27.66 27.03 27.22 363,228 +0.16(+0.60%)
May 21, 2009 27.55 27.71 26.57 27.06 667,783 -1.22(-4.33%)
May 20, 2009 28.14 29.31 28.14 28.28 847,186 +0.51(+1.84%)
May 19, 2009 27.71 28.19 27.17 27.77 833,504 +0.09(+0.32%)
May 18, 2009 26.60 27.69 26.60 27.68 676,240 +1.52(+5.79%)
May 15, 2009 26.81 27.26 25.99 26.17 331,528 -0.70(-2.59%)
May 14, 2009 26.72 27.32 26.22 26.86 539,222 +0.06(+0.24%)
May 13, 2009 27.75 27.75 26.49 26.80 599,763 -1.45(-5.13%)
May 12, 2009 28.28 28.51 27.43 28.25 720,988 +0.26(+0.94%)
May 11, 2009 28.74 28.74 27.75 27.99 806,929 -1.18(-4.04%)
May 08, 2009 28.33 29.37 28.01 29.16 802,535 +1.47(+5.30%)
May 07, 2009 29.45 29.75 27.21 27.70 774,531 -0.92(-3.20%)
May 06, 2009 28.30 28.84 27.88 28.61 669,545 +1.11(+4.04%)
May 05, 2009 27.70 27.71 26.83 27.50 478,694 -0.09(-0.32%)
May 04, 2009 27.40 27.59 27.25 27.59 532,360 +1.58(+6.07%)
May 01, 2009 25.51 26.33 25.05 26.01 565,199 +0.80(+3.18%)
Apr 30, 2009 26.74 26.74 24.72 25.21 888,873 -0.63(-2.45%)
Apr 29, 2009 25.11 26.16 25.08 25.84 634,724 +1.06(+4.28%)
Apr 28, 2009 24.96 25.08 24.49 24.78 536,684 -0.34(-1.35%)
Apr 27, 2009 25.31 25.41 24.76 25.12 491,241 -0.77(-2.97%)
Apr 24, 2009 25.39 26.10 25.33 25.89 996,702 +1.23(+5.00%)
Apr 23, 2009 24.98 25.35 24.01 24.66 983,381 -0.32(-1.30%)
Apr 22, 2009 24.38 25.70 24.35 24.98 1,051,700 +0.23(+0.95%)
Apr 21, 2009 22.91 24.83 22.91 24.75 688,981 +1.33(+5.67%)
Apr 20, 2009 24.71 24.71 23.35 23.42 536,946 -1.61(-6.44%)
Apr 17, 2009 24.70 25.19 24.42 25.03 508,290 +0.53(+2.15%)
Apr 16, 2009 24.15 24.72 23.52 24.50 559,256 +0.72(+3.03%)
Apr 15, 2009 23.31 23.82 23.28 23.78 459,917 +0.32(+1.38%)
Apr 14, 2009 23.03 24.07 22.75 23.46 504,297 +0.26(+1.12%)
Apr 13, 2009 22.88 23.44 22.34 23.20 253,499 -0.02(-0.10%)
Apr 09, 2009 23.01 23.27 22.78 23.22 369,286 +1.00(+4.52%)
Apr 08, 2009 21.73 22.41 21.23 22.22 353,067 +0.51(+2.35%)
Apr 07, 2009 21.73 21.90 21.47 21.71 261,062 -0.58(-2.62%)
Apr 06, 2009 22.52 22.53 21.78 22.29 331,233 -0.63(-2.76%)
Apr 03, 2009 21.96 23.14 21.96 22.92 235,046 +1.05(+4.82%)
Apr 02, 2009 21.81 22.42 21.57 21.87 323,040 +1.15(+5.55%)
Apr 01, 2009 20.19 20.87 19.73 20.72 280,972 +0.32(+1.55%)
Mar 31, 2009 21.25 21.25 20.36 20.40 524,684 -0.39(-1.90%)
Mar 30, 2009 20.99 21.16 20.44 20.80 426,585 -2.02(-8.85%)
Mar 26, 2009 23.19 23.61 22.61 22.82 539,162 +0.13(+0.57%)
Mar 25, 2009 23.02 23.31 21.86 22.69 505,364 -0.11(-0.47%)
Mar 24, 2009 22.87 23.34 22.51 22.80 341,224 -0.55(-2.35%)
Mar 23, 2009 22.64 23.36 22.54 23.35 284,938 +2.13(+10.06%)
Mar 20, 2009 22.64 22.69 21.07 21.21 303,899 -1.29(-5.71%)
Mar 19, 2009 22.26 23.14 22.26 22.50 439,216 +0.95(+4.43%)
Mar 18, 2009 21.07 21.87 20.37 21.54 335,071 +0.40(+1.87%)
Mar 17, 2009 20.52 21.23 20.24 21.15 189,566 +0.61(+2.98%)
Mar 16, 2009 20.02 21.10 19.86 20.54 291,866 +0.60(+3.01%)
Mar 13, 2009 20.34 20.41 19.66 19.94 0 -0.27(-1.36%)
Mar 12, 2009 19.60 20.27 19.02 20.21 223,815 +0.87(+4.52%)
Mar 11, 2009 19.89 19.90 18.95 19.34 234,917 -0.33(-1.69%)
Mar 10, 2009 19.22 20.01 19.05 19.67 442,412 +1.18(+6.38%)
Mar 09, 2009 17.97 19.26 17.97 18.49 294,568 +0.21(+1.15%)
Mar 06, 2009 18.48 18.79 17.62 18.28 0 +0.24(+1.34%)
Mar 05, 2009 19.36 19.36 17.93 18.04 397,232 -1.30(-6.73%)
Mar 04, 2009 18.68 19.85 18.68 19.34 371,155 +1.37(+7.65%)
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.