Skip to main content

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

20.78 +0.60 (+2.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 42.39 42.74 42.26 42.59 40,783 +0.63(+1.49%)
Aug 30, 2012 42.41 42.41 41.73 41.97 87,217 -0.76(-1.78%)
Aug 29, 2012 43.31 43.31 42.68 42.73 41,105 -0.73(-1.69%)
Aug 27, 2012 43.48 43.83 43.32 43.46 64,092 +0.03(+0.08%)
Aug 24, 2012 43.28 43.57 42.99 43.43 134,894 -0.02(-0.04%)
Aug 23, 2012 43.73 43.98 43.36 43.45 43,786 -0.41(-0.94%)
Aug 22, 2012 43.66 44.04 43.50 43.86 191,619 -0.04(-0.09%)
Aug 21, 2012 44.13 44.47 43.79 43.90 82,816 -0.01(-0.02%)
Aug 20, 2012 43.87 44.01 43.73 43.91 72,546 -0.17(-0.39%)
Aug 17, 2012 44.06 44.13 43.88 44.08 330,670 +0.13(+0.30%)
Aug 16, 2012 43.47 44.06 43.32 43.95 525,520 +0.62(+1.43%)
Aug 15, 2012 43.35 43.35 43.04 43.33 48,626 -0.03(-0.08%)
Aug 14, 2012 43.80 43.94 43.26 43.36 256,752 -0.26(-0.59%)
Aug 13, 2012 43.77 43.90 43.26 43.62 40,305 -0.27(-0.62%)
Aug 10, 2012 43.44 43.97 43.30 43.89 109,840 +0.14(+0.32%)
Aug 09, 2012 43.16 43.91 43.11 43.75 139,856 +0.54(+1.24%)
Aug 08, 2012 42.98 43.36 42.92 43.21 236,887 -0.06(-0.13%)
Aug 07, 2012 42.82 43.65 42.82 43.27 514,419 +0.68(+1.61%)
Aug 06, 2012 42.55 42.85 42.51 42.59 78,893 +0.18(+0.43%)
Aug 03, 2012 42.27 42.61 41.96 42.41 151,075 +1.21(+2.94%)
Aug 02, 2012 41.33 41.72 40.67 41.19 263,308 -0.69(-1.65%)
Aug 01, 2012 41.89 42.26 41.45 41.89 81,489 +0.31(+0.73%)
Jul 31, 2012 42.41 42.59 41.58 41.58 142,102 -1.03(-2.42%)
Jul 30, 2012 42.68 42.76 42.13 42.61 146,962 -0.15(-0.35%)
Jul 27, 2012 41.62 42.95 41.47 42.76 294,689 +1.25(+3.02%)
Jul 26, 2012 40.76 41.65 40.76 41.51 126,825 +1.75(+4.40%)
Jul 25, 2012 40.24 40.29 39.47 39.76 89,386 -0.09(-0.23%)
Jul 24, 2012 40.76 40.76 39.47 39.85 166,228 -0.76(-1.87%)
Jul 23, 2012 39.88 40.71 39.65 40.61 195,728 -0.26(-0.65%)
Jul 20, 2012 40.63 41.05 40.63 40.87 576,266 +0.49(+1.23%)
Jul 19, 2012 40.49 40.75 40.29 40.38 377,302 +0.26(+0.64%)
Jul 18, 2012 39.26 40.21 39.26 40.12 120,276 +0.68(+1.72%)
Jul 17, 2012 39.05 39.51 38.43 39.44 172,729 +0.63(+1.62%)
Jul 16, 2012 38.46 39.02 38.24 38.82 79,368 +0.07(+0.19%)
Jul 13, 2012 38.37 38.83 38.37 38.74 202,035 +0.65(+1.71%)
Jul 12, 2012 37.86 38.32 37.36 38.09 90,491 -0.29(-0.75%)
Jul 11, 2012 38.09 38.54 37.97 38.38 131,433 +0.49(+1.31%)
Jul 10, 2012 38.97 39.04 37.61 37.89 236,217 -0.83(-2.15%)
Jul 09, 2012 38.47 38.91 38.13 38.72 91,059 +0.12(+0.32%)
Jul 06, 2012 38.37 38.73 38.23 38.59 79,558 -0.50(-1.29%)
Jul 05, 2012 39.25 39.51 38.82 39.10 154,738 -0.55(-1.39%)
Jul 03, 2012 38.54 39.66 38.54 39.65 161,009 +1.42(+3.71%)
Jul 02, 2012 38.17 38.53 37.84 38.23 155,430 +0.08(+0.22%)
Jun 29, 2012 37.94 38.18 37.58 38.15 170,028 +1.35(+3.68%)
Jun 28, 2012 36.02 36.82 36.02 36.80 232,142 +0.50(+1.39%)
Jun 27, 2012 35.47 36.44 35.40 36.29 216,815 +1.02(+2.90%)
Jun 26, 2012 35.30 35.48 34.72 35.27 349,941 +0.03(+0.09%)
Jun 25, 2012 35.84 35.84 35.01 35.24 108,378 -1.18(-3.24%)
Jun 22, 2012 36.80 36.88 36.18 36.42 151,374 -0.17(-0.47%)
Jun 21, 2012 38.59 38.59 36.56 36.59 119,278 -2.05(-5.30%)
Jun 20, 2012 38.75 39.16 38.31 38.64 129,988 -0.19(-0.49%)
Jun 19, 2012 38.35 39.02 38.17 38.83 124,633 +0.83(+2.18%)
Jun 18, 2012 38.03 38.16 37.62 38.00 274,311 -0.50(-1.30%)
Jun 15, 2012 38.06 38.51 37.83 38.50 162,722 +0.67(+1.76%)
Jun 14, 2012 37.32 37.96 37.13 37.83 149,477 +0.58(+1.55%)
Jun 13, 2012 37.67 38.08 37.06 37.26 71,294 -0.63(-1.65%)
Jun 12, 2012 37.58 37.93 37.09 37.88 209,432 +0.62(+1.66%)
Jun 11, 2012 38.40 38.58 37.22 37.27 173,623 -0.65(-1.72%)
Jun 08, 2012 38.00 38.06 37.19 37.92 134,537 -0.25(-0.65%)
Jun 07, 2012 39.05 39.35 38.08 38.16 95,281 -0.13(-0.34%)
Jun 06, 2012 37.97 38.72 37.79 38.29 389,073 +0.80(+2.13%)
Jun 05, 2012 36.88 37.87 36.82 37.50 211,418 +0.52(+1.40%)
Jun 04, 2012 37.22 37.47 36.19 36.98 484,067 -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.