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 (%)
Jul 31, 2006 37.87 38.82 37.87 38.54 11,114 +1.01(+2.68%)
Jul 28, 2006 37.66 37.72 36.83 37.53 24,305 -0.20(-0.52%)
Jul 27, 2006 38.57 38.57 37.55 37.73 7,694 -0.26(-0.69%)
Jul 26, 2006 37.13 38.15 36.48 37.99 12,458 +0.88(+2.36%)
Jul 25, 2006 36.52 37.11 36.38 37.11 12,091 +1.30(+3.64%)
Jul 24, 2006 35.02 35.94 34.76 35.81 10,015 +1.19(+3.43%)
Jul 21, 2006 35.74 35.74 34.62 34.62 26,381 -1.16(-3.25%)
Jul 20, 2006 37.42 37.42 35.74 35.79 23,084 -1.60(-4.29%)
Jul 19, 2006 36.50 37.50 36.50 37.39 13,435 +0.86(+2.35%)
Jul 18, 2006 37.01 37.48 36.02 36.53 26,503 -0.59(-1.59%)
Jul 17, 2006 38.27 38.27 36.74 37.12 17,832 -1.62(-4.18%)
Jul 14, 2006 38.69 38.84 37.73 38.74 11,236 +0.24(+0.62%)
Jul 13, 2006 39.18 39.18 38.42 38.51 13,068 -0.79(-2.00%)
Jul 12, 2006 39.37 39.54 39.09 39.29 13,679 -0.01(-0.02%)
Jul 11, 2006 38.51 39.31 38.39 39.30 33,954 +1.11(+2.92%)
Jul 10, 2006 38.24 38.53 38.01 38.19 8,671 -0.07(-0.17%)
Jul 07, 2006 39.22 39.41 38.03 38.25 11,969 -0.85(-2.18%)
Jul 06, 2006 39.50 39.75 38.86 39.10 12,213 -0.59(-1.49%)
Jul 05, 2006 39.59 39.69 38.77 39.69 23,816 -0.10(-0.25%)
Jul 03, 2006 39.45 39.79 39.38 39.79 16,610 +0.54(+1.38%)
Jun 30, 2006 38.92 39.43 38.62 39.25 29,679 +0.41(+1.05%)
Jun 29, 2006 37.66 38.84 37.65 38.84 74,137 +1.63(+4.38%)
Jun 28, 2006 36.85 37.21 36.67 37.21 9,282 +0.47(+1.27%)
Jun 27, 2006 37.25 37.71 36.65 36.75 25,648 -0.43(-1.15%)
Jun 26, 2006 36.83 37.19 36.37 37.17 19,053 +0.36(+0.98%)
Jun 23, 2006 36.47 37.02 36.47 36.81 7,328 +0.80(+2.23%)
Jun 22, 2006 35.75 36.20 35.67 36.01 6,229 +0.15(+0.41%)
Jun 21, 2006 35.21 36.22 35.00 35.86 58,870 +1.18(+3.40%)
Jun 20, 2006 35.78 35.83 34.68 34.68 13,313 -0.91(-2.55%)
Jun 19, 2006 36.86 36.86 35.45 35.59 9,404 -1.33(-3.59%)
Jun 16, 2006 37.25 37.25 36.40 36.92 8,305 -0.54(-1.44%)
Jun 15, 2006 35.96 37.46 35.96 37.46 36,885 +2.23(+6.32%)
Jun 14, 2006 34.48 35.39 34.44 35.23 21,984 +0.56(+1.61%)
Jun 13, 2006 35.08 35.94 34.22 34.67 12,946 -0.84(-2.35%)
Jun 12, 2006 37.15 37.15 35.45 35.51 7,206 -1.64(-4.41%)
Jun 09, 2006 37.70 37.70 36.49 37.15 22,717 -0.26(-0.70%)
Jun 08, 2006 36.43 37.42 35.58 37.41 64,733 +0.18(+0.48%)
Jun 07, 2006 38.63 38.64 37.23 37.23 12,091 -1.83(-4.68%)
Jun 06, 2006 39.22 39.36 38.48 39.05 26,137 -0.19(-0.48%)
Jun 05, 2006 41.04 41.04 39.21 39.24 21,618 -1.32(-3.25%)
Jun 02, 2006 40.49 40.61 40.09 40.56 14,778 +0.65(+1.64%)
Jun 01, 2006 39.33 40.01 39.32 39.91 36,397 +0.16(+0.41%)
May 31, 2006 38.69 39.74 38.42 39.74 19,053 +1.20(+3.10%)
May 30, 2006 39.57 39.57 38.55 38.55 6,961 -0.71(-1.81%)
May 26, 2006 39.05 39.48 39.05 39.26 13,190 +0.33(+0.84%)
May 25, 2006 38.19 39.03 37.96 38.93 28,580 +1.33(+3.53%)
May 24, 2006 38.07 38.49 37.01 37.60 9,282 -0.60(-1.56%)
May 23, 2006 38.81 39.43 38.12 38.20 30,778 +0.29(+0.76%)
May 22, 2006 37.63 38.15 36.74 37.92 27,725 -0.33(-0.86%)
May 19, 2006 37.79 38.60 37.33 38.24 15,755 -0.08(-0.21%)
May 18, 2006 39.26 39.26 38.28 38.33 6,106 -1.02(-2.60%)
May 17, 2006 39.91 39.95 38.96 39.35 18,931 -0.63(-1.58%)
May 16, 2006 40.27 40.41 39.64 39.98 11,480 -0.09(-0.22%)
May 15, 2006 40.14 40.51 39.48 40.07 11,725 -1.13(-2.74%)
May 12, 2006 42.41 42.41 41.18 41.20 14,290 -1.75(-4.08%)
May 11, 2006 44.38 44.38 42.94 42.95 47,511 -0.89(-2.03%)
May 10, 2006 43.36 43.84 43.23 43.84 20,152 +0.37(+0.85%)
May 09, 2006 42.89 43.56 42.89 43.48 7,938 +0.47(+1.10%)
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.