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, 2007 35.95 36.45 35.86 36.43 57,649 +0.27(+0.75%)
Jan 30, 2007 35.42 36.24 35.41 36.16 55,328 +1.00(+2.84%)
Jan 29, 2007 35.53 35.67 35.04 35.16 42,748 -0.25(-0.69%)
Jan 26, 2007 35.73 35.73 35.30 35.40 27,847 -0.10(-0.28%)
Jan 25, 2007 36.02 36.10 35.36 35.50 27,725 -0.83(-2.28%)
Jan 24, 2007 36.07 36.37 35.56 36.33 76,458 +0.17(+0.48%)
Jan 23, 2007 35.65 36.30 35.65 36.16 90,748 +1.02(+2.89%)
Jan 22, 2007 35.46 35.66 35.00 35.14 63,511 +0.01(+0.02%)
Jan 19, 2007 34.38 35.13 34.22 35.13 91,481 +1.11(+3.27%)
Jan 18, 2007 34.56 34.76 33.90 34.02 50,320 -0.47(-1.35%)
Jan 17, 2007 34.22 34.61 34.13 34.49 226,688 +0.43(+1.27%)
Jan 16, 2007 34.28 34.42 33.89 34.05 111,634 -0.31(-0.90%)
Jan 12, 2007 33.78 34.48 33.77 34.36 125,802 +0.93(+2.79%)
Jan 11, 2007 34.08 34.49 33.36 33.43 350,291 -0.30(-0.90%)
Jan 10, 2007 34.05 34.16 33.68 33.73 36,397 -0.52(-1.51%)
Jan 09, 2007 33.86 34.39 33.57 34.25 237,558 -0.21(-0.62%)
Jan 08, 2007 35.05 35.05 34.33 34.46 86,962 +0.02(+0.07%)
Jan 05, 2007 34.57 34.71 34.13 34.44 226,932 -0.00(-0.01%)
Jan 04, 2007 34.83 35.10 34.35 34.44 121,038 -0.93(-2.63%)
Jan 03, 2007 36.19 36.19 35.12 35.37 76,824 -1.64(-4.42%)
Dec 29, 2006 37.21 37.21 36.88 37.01 9,282 -0.37(-0.99%)
Dec 28, 2006 37.60 37.60 37.24 37.38 14,045 -0.12(-0.33%)
Dec 27, 2006 36.84 37.56 36.84 37.50 18,931 +0.66(+1.78%)
Dec 26, 2006 37.36 37.52 36.62 36.84 25,771 -0.52(-1.38%)
Dec 22, 2006 37.56 37.60 37.02 37.36 11,358 -0.23(-0.61%)
Dec 21, 2006 38.28 38.28 37.51 37.59 68,397 -0.54(-1.42%)
Dec 20, 2006 38.51 38.66 38.13 38.13 12,580 -0.55(-1.42%)
Dec 19, 2006 37.67 38.72 37.67 38.68 296,673 +0.60(+1.57%)
Dec 18, 2006 39.25 39.28 38.07 38.08 69,374 -1.56(-3.92%)
Dec 15, 2006 39.79 39.88 39.46 39.64 38,717 -0.15(-0.37%)
Dec 14, 2006 39.39 39.92 39.39 39.78 36,397 +0.49(+1.25%)
Dec 13, 2006 38.84 39.43 38.84 39.29 32,732 +0.63(+1.63%)
Dec 12, 2006 38.64 38.77 38.56 38.66 7,694 -0.07(-0.19%)
Dec 11, 2006 38.86 39.00 38.54 38.73 19,297 -0.20(-0.53%)
Dec 08, 2006 38.97 39.21 38.84 38.94 14,168 +0.18(+0.46%)
Dec 07, 2006 39.22 39.22 38.55 38.76 13,068 -0.29(-0.75%)
Dec 06, 2006 38.73 39.29 38.70 39.05 33,465 +0.11(+0.29%)
Dec 05, 2006 39.45 39.45 38.63 38.94 101,130 -0.19(-0.48%)
Dec 04, 2006 39.22 39.22 38.71 39.13 134,962 -0.13(-0.33%)
Dec 01, 2006 38.72 39.28 38.29 39.26 17,587 +0.21(+0.55%)
Nov 30, 2006 38.97 39.32 38.57 39.05 89,282 +0.12(+0.31%)
Nov 29, 2006 37.65 38.92 37.64 38.92 36,763 +1.44(+3.85%)
Nov 28, 2006 36.93 37.66 36.93 37.48 28,580 +0.70(+1.91%)
Nov 27, 2006 37.40 37.40 36.75 36.78 10,626 -0.51(-1.36%)
Nov 24, 2006 37.54 37.61 37.29 37.29 6,961 -0.15(-0.39%)
Nov 22, 2006 37.36 37.56 36.75 37.43 199,084 +0.07(+0.18%)
Nov 21, 2006 36.72 37.37 36.72 37.37 115,542 +0.79(+2.17%)
Nov 20, 2006 36.27 36.73 35.94 36.57 59,847 +0.12(+0.34%)
Nov 17, 2006 35.62 36.60 35.57 36.45 31,023 +0.31(+0.86%)
Nov 16, 2006 37.74 37.74 36.14 36.14 145,466 -1.38(-3.69%)
Nov 15, 2006 36.84 37.80 36.84 37.52 410,017 +0.70(+1.91%)
Nov 14, 2006 36.55 36.82 36.54 36.82 24,305 +0.29(+0.81%)
Nov 13, 2006 36.52 36.64 36.23 36.52 17,099 -0.09(-0.25%)
Nov 10, 2006 36.76 36.98 36.39 36.61 70,962 -0.60(-1.61%)
Nov 09, 2006 37.47 38.06 37.13 37.21 83,664 -0.09(-0.24%)
Nov 08, 2006 36.43 37.30 36.39 37.30 26,626 +0.75(+2.04%)
Nov 07, 2006 36.80 36.80 36.20 36.56 22,595 -0.21(-0.58%)
Nov 06, 2006 36.20 36.84 36.17 36.77 98,565 +0.48(+1.33%)
Nov 03, 2006 35.77 36.36 35.77 36.29 51,542 +1.03(+2.93%)
Nov 02, 2006 35.33 35.64 34.84 35.26 187,481 -0.16(-0.44%)
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.