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 (%)
Jul 31, 2006 37.32 38.26 37.32 37.98 11,278 +0.99(+2.68%)
Jul 28, 2006 37.11 37.17 36.29 36.99 24,664 -0.19(-0.52%)
Jul 27, 2006 38.01 38.01 37.00 37.18 7,808 -0.26(-0.69%)
Jul 26, 2006 36.59 37.59 35.94 37.44 12,641 +0.86(+2.36%)
Jul 25, 2006 35.98 36.57 35.85 36.57 12,270 +1.28(+3.64%)
Jul 24, 2006 34.51 35.42 34.26 35.29 10,163 +1.17(+3.43%)
Jul 21, 2006 35.22 35.22 34.12 34.12 26,771 -1.15(-3.25%)
Jul 20, 2006 36.87 36.87 35.22 35.27 23,424 -1.58(-4.29%)
Jul 19, 2006 35.97 36.95 35.97 36.85 13,633 +0.85(+2.35%)
Jul 18, 2006 36.47 36.94 35.50 36.00 26,895 -0.58(-1.59%)
Jul 17, 2006 37.71 37.71 36.20 36.58 18,095 -1.60(-4.18%)
Jul 14, 2006 38.12 38.28 37.18 38.18 11,402 +0.23(+0.62%)
Jul 13, 2006 38.61 38.61 37.86 37.95 13,261 -0.77(-2.00%)
Jul 12, 2006 38.79 38.96 38.52 38.72 13,881 -0.01(-0.02%)
Jul 11, 2006 37.95 38.74 37.83 38.73 34,455 +1.10(+2.92%)
Jul 10, 2006 37.68 37.97 37.46 37.63 8,799 -0.06(-0.17%)
Jul 07, 2006 38.65 38.84 37.48 37.70 12,146 -0.84(-2.18%)
Jul 06, 2006 38.93 39.17 38.29 38.53 12,394 -0.58(-1.49%)
Jul 05, 2006 39.02 39.12 38.20 39.12 24,168 -0.10(-0.25%)
Jul 03, 2006 38.87 39.21 38.81 39.21 16,855 +0.53(+1.38%)
Jun 30, 2006 38.36 38.86 38.06 38.68 30,117 +0.40(+1.05%)
Jun 29, 2006 37.11 38.28 37.11 38.28 75,232 +1.61(+4.38%)
Jun 28, 2006 36.32 36.67 36.14 36.67 9,419 +0.46(+1.27%)
Jun 27, 2006 36.71 37.16 36.11 36.21 26,027 -0.42(-1.15%)
Jun 26, 2006 36.29 36.65 35.84 36.63 19,334 +0.36(+0.98%)
Jun 23, 2006 35.94 36.48 35.94 36.28 7,436 +0.79(+2.23%)
Jun 22, 2006 35.23 35.67 35.15 35.48 6,320 +0.15(+0.41%)
Jun 21, 2006 34.69 35.69 34.49 35.34 59,739 +1.16(+3.40%)
Jun 20, 2006 35.26 35.31 34.18 34.18 13,509 -0.90(-2.55%)
Jun 19, 2006 36.32 36.32 34.94 35.07 9,543 -1.31(-3.59%)
Jun 16, 2006 36.71 36.71 35.87 36.38 8,427 -0.53(-1.44%)
Jun 15, 2006 35.44 36.91 35.44 36.91 37,430 +2.19(+6.32%)
Jun 14, 2006 33.98 34.88 33.94 34.72 22,309 +0.55(+1.61%)
Jun 13, 2006 34.57 35.42 33.73 34.17 13,137 -0.82(-2.35%)
Jun 12, 2006 36.61 36.61 34.94 34.99 7,312 -1.61(-4.41%)
Jun 09, 2006 37.15 37.15 35.96 36.61 23,052 -0.26(-0.70%)
Jun 08, 2006 35.90 36.87 35.07 36.86 65,688 +0.18(+0.48%)
Jun 07, 2006 38.07 38.07 36.69 36.69 12,270 -1.80(-4.67%)
Jun 06, 2006 38.65 38.78 37.92 38.49 26,523 -0.19(-0.48%)
Jun 05, 2006 40.45 40.45 38.64 38.67 21,937 -1.30(-3.25%)
Jun 02, 2006 39.90 40.02 39.50 39.97 14,996 +0.65(+1.64%)
Jun 01, 2006 38.76 39.43 38.75 39.33 36,934 +0.16(+0.41%)
May 31, 2006 38.12 39.16 37.86 39.16 19,334 +1.18(+3.10%)
May 30, 2006 38.99 38.99 37.99 37.99 7,064 -0.70(-1.81%)
May 26, 2006 38.49 38.91 38.49 38.69 13,385 +0.32(+0.84%)
May 25, 2006 37.63 38.46 37.40 38.37 29,002 +1.31(+3.53%)
May 24, 2006 37.52 37.93 36.47 37.06 9,419 -0.59(-1.56%)
May 23, 2006 38.24 38.86 37.57 37.65 31,233 +0.28(+0.76%)
May 22, 2006 37.08 37.59 36.21 37.36 28,134 -0.32(-0.86%)
May 19, 2006 37.24 38.04 36.79 37.69 15,988 -0.08(-0.21%)
May 18, 2006 38.69 38.69 37.73 37.77 6,197 -1.01(-2.60%)
May 17, 2006 39.33 39.37 38.39 38.78 19,210 -0.62(-1.58%)
May 16, 2006 39.68 39.82 39.06 39.40 11,650 -0.09(-0.22%)
May 15, 2006 39.56 39.92 38.91 39.49 11,898 -1.11(-2.74%)
May 12, 2006 41.79 41.79 40.58 40.60 14,501 -1.73(-4.08%)
May 11, 2006 43.73 43.73 42.31 42.33 48,212 -0.88(-2.03%)
May 10, 2006 42.73 43.21 42.60 43.21 20,450 +0.36(+0.85%)
May 09, 2006 42.26 42.92 42.26 42.84 8,056 +0.47(+1.10%)
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.