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 (%)
Nov 30, 2009 33.63 34.26 33.46 34.14 359,276 +0.39(+1.16%)
Nov 27, 2009 33.54 34.03 33.31 33.75 105,284 -1.12(-3.22%)
Nov 25, 2009 34.68 35.01 34.15 34.87 285,153 +0.23(+0.66%)
Nov 24, 2009 34.52 34.74 33.98 34.64 533,920 +0.08(+0.24%)
Nov 23, 2009 34.63 35.20 34.40 34.56 286,488 +0.66(+1.96%)
Nov 20, 2009 34.36 34.51 33.70 33.90 284,078 -0.75(-2.17%)
Nov 19, 2009 35.57 35.75 34.43 34.65 160,659 -1.21(-3.38%)
Nov 18, 2009 36.39 36.39 35.63 35.86 127,599 -0.36(-0.99%)
Nov 17, 2009 36.17 36.36 35.71 36.22 158,894 -0.25(-0.67%)
Nov 16, 2009 35.79 36.67 35.47 36.47 241,642 +1.23(+3.49%)
Nov 13, 2009 34.86 35.53 34.53 35.24 264,371 +0.35(+1.01%)
Nov 12, 2009 35.80 36.09 34.74 34.89 411,558 -1.17(-3.25%)
Nov 11, 2009 36.29 36.56 35.73 36.06 168,769 +0.23(+0.64%)
Nov 10, 2009 35.93 36.16 35.21 35.83 243,340 -0.19(-0.52%)
Nov 09, 2009 35.48 36.05 35.48 36.02 241,101 +1.06(+3.05%)
Nov 06, 2009 34.71 35.58 34.56 34.95 322,668 -0.26(-0.74%)
Nov 05, 2009 34.73 35.24 34.52 35.21 278,080 +0.79(+2.28%)
Nov 04, 2009 35.20 35.33 34.40 34.43 456,474 -0.38(-1.08%)
Nov 03, 2009 33.39 34.97 33.08 34.80 574,477 +0.98(+2.91%)
Nov 02, 2009 33.80 34.56 33.14 33.82 542,848 +0.16(+0.49%)
Oct 30, 2009 35.07 35.17 33.31 33.66 810,586 -1.65(-4.68%)
Oct 29, 2009 34.25 35.44 34.25 35.31 273,482 +1.36(+4.00%)
Oct 28, 2009 35.45 35.45 33.92 33.95 496,463 -1.66(-4.67%)
Oct 27, 2009 35.72 36.13 35.25 35.62 289,998 -0.04(-0.11%)
Oct 26, 2009 36.52 37.55 35.53 35.66 509,071 -0.93(-2.53%)
Oct 23, 2009 36.80 36.84 36.13 36.58 315,588 -1.20(-3.17%)
Oct 22, 2009 37.29 37.92 36.64 37.78 348,866 +0.41(+1.10%)
Oct 21, 2009 37.28 38.51 37.12 37.37 467,931 -0.12(-0.32%)
Oct 20, 2009 36.84 37.55 36.84 37.49 333,991 -0.64(-1.68%)
Oct 19, 2009 37.48 38.22 37.20 38.13 386,531 +0.75(+2.02%)
Oct 16, 2009 37.48 37.73 36.94 37.38 315,278 -0.25(-0.65%)
Oct 15, 2009 36.29 37.62 36.24 37.62 444,122 +1.05(+2.87%)
Oct 14, 2009 36.22 36.57 36.18 36.57 223,020 +0.91(+2.55%)
Oct 13, 2009 35.94 35.94 35.08 35.66 189,939 -0.26(-0.73%)
Oct 12, 2009 36.16 36.39 35.66 35.93 286,259 +0.66(+1.88%)
Oct 09, 2009 35.44 35.57 34.98 35.26 177,946 -0.28(-0.78%)
Oct 08, 2009 34.59 35.64 34.43 35.54 319,345 +1.14(+3.33%)
Oct 07, 2009 33.69 34.44 33.69 34.40 198,217 +0.57(+1.70%)
Oct 06, 2009 33.43 34.16 33.43 33.82 382,244 +0.86(+2.61%)
Oct 05, 2009 32.01 33.01 32.01 32.96 169,570 +0.91(+2.84%)
Oct 02, 2009 32.04 32.41 31.68 32.05 314,275 -0.47(-1.46%)
Oct 01, 2009 33.66 33.86 32.51 32.53 465,490 -1.23(-3.64%)
Sep 30, 2009 34.13 34.29 33.22 33.76 267,033 -0.26(-0.77%)
Sep 29, 2009 33.78 34.18 33.54 34.02 646,617 +0.20(+0.58%)
Sep 28, 2009 32.98 33.90 32.95 33.82 532,271 +0.79(+2.40%)
Sep 25, 2009 32.74 33.31 32.64 33.03 262,343 +0.04(+0.11%)
Sep 24, 2009 33.85 33.99 32.78 33.00 284,047 -0.86(-2.55%)
Sep 23, 2009 34.63 34.81 33.69 33.86 287,176 -0.77(-2.21%)
Sep 22, 2009 34.36 34.67 34.17 34.62 331,522 +0.67(+1.98%)
Sep 21, 2009 33.57 34.08 33.44 33.95 162,168 -0.39(-1.14%)
Sep 18, 2009 34.74 34.74 33.72 34.35 245,921 +0.18(+0.53%)
Sep 17, 2009 34.56 34.77 33.86 34.17 348,828 -0.07(-0.21%)
Sep 16, 2009 33.74 34.65 32.98 34.24 294,789 +0.70(+2.07%)
Sep 15, 2009 32.95 33.62 32.74 33.54 815,808 +0.67(+2.04%)
Sep 14, 2009 32.19 32.92 31.88 32.87 169,965 +0.29(+0.88%)
Sep 11, 2009 32.24 32.98 32.11 32.59 691,716 +0.61(+1.91%)
Sep 10, 2009 31.38 32.01 31.18 31.98 337,125 +0.75(+2.40%)
Sep 09, 2009 31.49 31.63 30.92 31.23 184,022 -0.16(-0.50%)
Sep 08, 2009 31.11 31.46 31.01 31.38 205,734 +0.98(+3.23%)
Sep 04, 2009 29.69 30.47 29.64 30.40 190,708 +0.66(+2.23%)
Sep 03, 2009 29.40 29.75 29.30 29.74 118,157 +0.56(+1.94%)
Sep 02, 2009 29.33 29.60 29.14 29.17 163,151 -0.35(-1.20%)
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.