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 (%)
Aug 31, 2006 35.57 35.91 35.22 35.46 32,100 -0.10(-0.29%)
Aug 30, 2006 36.07 36.07 35.10 35.57 26,399 -0.58(-1.61%)
Aug 29, 2006 35.50 36.15 35.34 36.15 17,227 +0.41(+1.15%)
Aug 28, 2006 36.08 36.39 35.70 35.73 16,236 -0.96(-2.62%)
Aug 25, 2006 36.75 36.79 36.60 36.69 6,816 +0.46(+1.27%)
Aug 24, 2006 35.98 36.23 35.90 36.23 10,411 +0.19(+0.51%)
Aug 23, 2006 36.79 36.83 35.96 36.05 49,204 -0.69(-1.89%)
Aug 22, 2006 36.69 36.82 36.60 36.74 5,701 +0.10(+0.29%)
Aug 21, 2006 36.46 36.69 36.40 36.64 7,560 +0.24(+0.66%)
Aug 18, 2006 35.98 36.40 35.59 36.40 11,030 +0.83(+2.34%)
Aug 17, 2006 36.19 36.19 35.31 35.57 15,120 -0.57(-1.59%)
Aug 16, 2006 35.94 36.58 35.94 36.14 11,650 +0.20(+0.56%)
Aug 15, 2006 35.62 35.94 35.49 35.94 12,022 +0.56(+1.57%)
Aug 14, 2006 35.90 35.90 35.22 35.38 7,064 -0.75(-2.07%)
Aug 11, 2006 36.39 36.45 35.90 36.13 5,205 -0.34(-0.94%)
Aug 10, 2006 36.11 36.53 35.92 36.47 7,312 -0.13(-0.35%)
Aug 09, 2006 37.04 37.22 36.53 36.60 27,886 -0.02(-0.04%)
Aug 08, 2006 37.03 37.40 36.56 36.61 10,782 -0.53(-1.43%)
Aug 07, 2006 37.03 37.48 36.83 37.15 8,675 +0.31(+0.85%)
Aug 04, 2006 37.92 38.08 36.52 36.83 10,658 -0.93(-2.46%)
Aug 03, 2006 37.65 38.07 37.36 37.76 11,526 -0.50(-1.31%)
Aug 02, 2006 38.45 39.00 37.83 38.26 18,591 +0.44(+1.15%)
Aug 01, 2006 38.04 38.17 37.50 37.82 7,188 -0.15(-0.40%)
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%)
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.