Skip to main content

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

20.78 +0.60 (+2.97%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 29.99 30.02 29.62 29.81 183,975 -0.76(-2.50%)
Aug 28, 2009 30.74 30.91 30.25 30.58 226,527 +0.10(+0.32%)
Aug 27, 2009 30.36 30.57 29.60 30.48 321,764 -0.05(-0.16%)
Aug 26, 2009 30.38 30.68 30.15 30.53 127,539 -0.07(-0.24%)
Aug 25, 2009 31.38 31.45 30.38 30.60 295,905 -0.61(-1.95%)
Aug 24, 2009 31.18 31.50 31.02 31.21 237,986 +0.38(+1.24%)
Aug 21, 2009 30.00 30.93 29.96 30.83 290,348 +1.19(+4.02%)
Aug 20, 2009 29.19 29.67 29.14 29.64 95,386 +0.50(+1.70%)
Aug 19, 2009 28.26 29.36 28.13 29.14 136,303 +0.48(+1.67%)
Aug 18, 2009 28.06 28.77 28.05 28.66 147,840 +0.50(+1.79%)
Aug 17, 2009 28.41 28.41 27.74 28.16 184,020 -0.93(-3.21%)
Aug 14, 2009 29.99 29.99 28.89 29.09 258,808 -0.95(-3.16%)
Aug 13, 2009 29.61 30.09 29.29 30.04 270,657 +0.71(+2.44%)
Aug 12, 2009 28.68 29.61 28.68 29.33 165,387 +0.54(+1.89%)
Aug 11, 2009 29.20 29.20 28.65 28.78 479,942 -0.58(-1.96%)
Aug 10, 2009 29.06 29.59 29.00 29.36 162,259 +0.14(+0.47%)
Aug 07, 2009 29.57 29.59 28.72 29.22 236,987 +0.00(+0.00%)
Aug 06, 2009 29.44 29.48 28.80 29.22 566,111 -0.11(-0.36%)
Aug 05, 2009 29.71 29.71 29.03 29.33 307,816 -0.46(-1.55%)
Aug 04, 2009 29.89 30.09 29.47 29.79 222,578 -0.21(-0.70%)
Aug 03, 2009 29.21 30.15 29.21 30.00 294,373 +1.20(+4.17%)
Jul 31, 2009 28.41 28.97 28.11 28.80 166,322 +0.24(+0.85%)
Jul 30, 2009 28.60 28.93 28.17 28.56 191,315 +0.58(+2.06%)
Jul 29, 2009 28.43 28.43 27.63 27.98 222,839 -1.00(-3.45%)
Jul 28, 2009 29.39 29.39 28.21 28.98 213,013 -0.78(-2.62%)
Jul 27, 2009 29.59 30.06 29.29 29.76 295,506 -0.08(-0.27%)
Jul 24, 2009 29.39 29.85 28.86 29.84 3,135 +0.28(+0.93%)
Jul 23, 2009 28.40 29.64 28.39 29.56 420,200 +1.14(+4.03%)
Jul 22, 2009 28.69 28.86 28.15 28.42 375,620 -0.54(-1.88%)
Jul 21, 2009 29.15 29.22 28.30 28.96 530,717 +0.19(+0.65%)
Jul 20, 2009 28.52 28.88 27.98 28.77 350,324 +0.57(+2.00%)
Jul 17, 2009 27.92 28.35 27.67 28.21 378,665 +0.24(+0.85%)
Jul 16, 2009 27.36 28.13 27.14 27.97 308,927 +0.49(+1.79%)
Jul 15, 2009 26.92 27.57 26.90 27.48 312,297 +1.11(+4.23%)
Jul 14, 2009 25.99 26.42 25.91 26.36 285,098 +0.58(+2.24%)
Jul 13, 2009 24.93 25.80 24.89 25.79 388,203 +0.45(+1.76%)
Jul 10, 2009 24.87 25.43 24.77 25.34 650,060 +0.02(+0.10%)
Jul 09, 2009 25.20 25.79 24.81 25.32 436,575 +0.45(+1.83%)
Jul 08, 2009 24.68 25.02 24.01 24.86 544,372 +0.17(+0.69%)
Jul 07, 2009 25.51 25.57 24.61 24.69 291,976 -0.91(-3.55%)
Jul 06, 2009 25.37 25.60 24.87 25.60 285,768 -0.28(-1.10%)
Jul 02, 2009 26.93 26.93 23.95 25.89 742,552 -1.29(-4.75%)
Jul 01, 2009 27.36 27.84 27.09 27.18 337,372 +0.14(+0.51%)
Jun 30, 2009 27.44 27.80 26.63 27.04 563,992 -0.28(-1.04%)
Jun 29, 2009 27.52 27.80 27.19 27.32 303,534 +0.05(+0.18%)
Jun 26, 2009 27.10 27.52 26.88 27.27 213,884 +0.02(+0.09%)
Jun 25, 2009 26.97 27.37 26.97 27.25 273,452 +0.89(+3.39%)
Jun 24, 2009 26.56 27.00 26.25 26.36 441,391 +0.08(+0.29%)
Jun 23, 2009 26.25 26.60 25.74 26.28 460,788 +0.31(+1.19%)
Jun 22, 2009 27.32 27.32 25.92 25.97 359,085 -1.86(-6.70%)
Jun 19, 2009 28.54 28.58 27.55 27.84 332,497 -0.25(-0.89%)
Jun 18, 2009 28.22 28.71 27.80 28.09 317,244 -0.10(-0.35%)
Jun 17, 2009 28.86 28.93 27.85 28.19 449,319 -0.82(-2.84%)
Jun 16, 2009 30.51 30.60 28.96 29.01 545,101 -0.92(-3.09%)
Jun 15, 2009 30.26 30.32 29.37 29.93 349,008 -1.06(-3.42%)
Jun 12, 2009 31.04 31.12 30.50 31.00 478,955 -0.51(-1.62%)
Jun 11, 2009 30.70 32.07 30.66 31.51 483,675 +1.20(+3.96%)
Jun 10, 2009 30.81 30.94 29.96 30.31 587,384 +0.08(+0.27%)
Jun 09, 2009 30.16 30.60 29.78 30.23 434,693 +0.49(+1.63%)
Jun 08, 2009 29.49 29.93 28.90 29.74 425,914 -0.23(-0.76%)
Jun 05, 2009 30.83 30.83 29.46 29.97 499,955 -0.37(-1.23%)
Jun 04, 2009 29.95 30.55 29.64 30.34 701,815 +0.88(+3.00%)
Jun 03, 2009 30.60 30.60 28.86 29.46 425,244 -1.56(-5.04%)
Jun 02, 2009 31.04 31.26 30.56 31.02 479,831 -0.11(-0.36%)
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.