Skip to main content

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

23.72 +0.19 (+0.81%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 48.72 49.88 48.47 49.74 440,682 +1.24(+2.56%)
Jan 28, 2011 48.58 48.93 48.16 48.50 343,956 -0.03(-0.07%)
Jan 27, 2011 48.52 48.84 47.96 48.53 287,876 +0.16(+0.32%)
Jan 26, 2011 46.56 48.49 46.56 48.38 409,676 +2.14(+4.63%)
Jan 25, 2011 46.14 46.27 45.62 46.24 209,992 -0.01(-0.02%)
Jan 24, 2011 45.98 46.54 45.47 46.24 323,421 +0.12(+0.25%)
Jan 21, 2011 47.08 47.31 45.94 46.13 290,511 -0.30(-0.65%)
Jan 20, 2011 46.46 46.60 45.35 46.43 249,126 -0.34(-0.73%)
Jan 19, 2011 47.73 47.73 46.67 46.77 248,497 -0.78(-1.65%)
Jan 18, 2011 47.32 47.55 47.06 47.55 262,637 +0.11(+0.23%)
Jan 14, 2011 46.64 47.45 46.32 47.45 225,152 +0.85(+1.82%)
Jan 13, 2011 46.89 46.93 46.33 46.60 169,830 -0.16(-0.35%)
Jan 12, 2011 46.43 46.98 46.33 46.76 732,710 +0.77(+1.67%)
Jan 11, 2011 45.44 46.14 45.42 46.00 149,572 +0.99(+2.20%)
Jan 10, 2011 44.96 45.14 44.46 45.01 298,421 -0.18(-0.40%)
Jan 07, 2011 44.77 45.49 44.55 45.19 352,532 +0.53(+1.19%)
Jan 06, 2011 45.69 45.89 44.35 44.66 196,350 -1.07(-2.33%)
Jan 05, 2011 45.08 45.73 44.80 45.73 624,417 +0.35(+0.78%)
Jan 04, 2011 46.79 46.79 44.99 45.37 297,428 -1.05(-2.27%)
Jan 03, 2011 46.94 47.00 46.41 46.43 198,185 +0.02(+0.04%)
Dec 31, 2010 46.35 46.64 46.12 46.41 115,726 +0.07(+0.16%)
Dec 30, 2010 46.45 46.64 46.16 46.33 112,400 +0.13(+0.29%)
Dec 29, 2010 45.87 46.45 45.67 46.20 223,806 +0.61(+1.34%)
Dec 28, 2010 45.87 45.87 45.57 45.59 250,150 -0.08(-0.18%)
Dec 27, 2010 46.07 46.07 45.45 45.68 161,565 -0.40(-0.88%)
Dec 23, 2010 45.96 46.21 45.89 46.08 147,598 +0.08(+0.17%)
Dec 22, 2010 46.18 46.18 45.87 46.00 113,038 -0.01(-0.03%)
Dec 21, 2010 45.79 46.04 45.50 46.01 245,204 +0.57(+1.25%)
Dec 20, 2010 45.47 45.86 44.90 45.45 307,455 +0.36(+0.80%)
Dec 17, 2010 44.97 45.19 44.76 45.09 213,990 +0.11(+0.24%)
Dec 16, 2010 44.53 44.98 43.99 44.98 225,229 +0.45(+1.01%)
Dec 15, 2010 44.99 45.41 44.49 44.53 132,763 -0.59(-1.31%)
Dec 14, 2010 45.61 45.89 45.03 45.12 161,220 -0.44(-0.96%)
Dec 13, 2010 45.40 46.05 45.40 45.55 237,288 +0.49(+1.09%)
Dec 10, 2010 45.09 45.14 44.78 45.06 79,683 +0.12(+0.27%)
Dec 09, 2010 45.18 45.20 44.58 44.94 142,432 +0.21(+0.48%)
Dec 08, 2010 44.86 45.32 44.53 44.72 290,403 -0.15(-0.33%)
Dec 07, 2010 46.26 46.28 44.76 44.87 264,948 -0.66(-1.44%)
Dec 06, 2010 45.41 45.64 45.02 45.53 158,613 +0.21(+0.47%)
Dec 03, 2010 44.70 45.48 44.49 45.32 226,669 +0.43(+0.95%)
Dec 02, 2010 44.26 45.01 44.26 44.89 275,085 +0.58(+1.30%)
Dec 01, 2010 43.58 44.55 43.57 44.31 222,385 +1.38(+3.22%)
Nov 30, 2010 42.43 43.35 41.88 42.93 310,511 -0.02(-0.06%)
Nov 29, 2010 42.05 43.04 41.59 42.96 169,567 +0.68(+1.61%)
Nov 26, 2010 42.51 42.74 42.23 42.28 73,406 -0.63(-1.47%)
Nov 24, 2010 42.35 42.91 42.91 42.91 172,844 +1.03(+2.45%)
Nov 23, 2010 42.18 42.18 41.39 41.88 342,154 -0.83(-1.94%)
Nov 22, 2010 42.69 42.77 41.93 42.71 377,303 -0.13(-0.30%)
Nov 19, 2010 42.48 42.88 41.95 42.84 137,658 +0.37(+0.87%)
Nov 18, 2010 41.91 42.55 41.84 42.47 570,985 +1.16(+2.82%)
Nov 17, 2010 40.69 41.38 40.56 41.31 475,835 +0.65(+1.60%)
Nov 16, 2010 40.83 41.04 40.16 40.66 308,060 -0.60(-1.45%)
Nov 15, 2010 41.48 41.72 41.22 41.26 199,398 -0.11(-0.26%)
Nov 12, 2010 41.94 42.10 41.02 41.36 1,181,765 -1.00(-2.37%)
Nov 11, 2010 41.82 42.50 41.72 42.37 119,367 +0.25(+0.59%)
Nov 10, 2010 41.27 42.12 40.88 42.12 152,976 +0.90(+2.17%)
Nov 09, 2010 41.79 42.22 40.96 41.22 347,601 -0.32(-0.76%)
Nov 08, 2010 41.08 41.58 40.97 41.54 321,627 +0.37(+0.91%)
Nov 05, 2010 41.22 41.30 40.88 41.17 138,472 -0.01(-0.02%)
Nov 04, 2010 40.23 41.19 40.23 41.17 124,648 +1.43(+3.60%)
Nov 03, 2010 39.48 39.74 39.07 39.74 106,148 +0.39(+0.98%)
Nov 02, 2010 39.21 39.52 38.93 39.36 102,823 +0.51(+1.31%)
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.