Skip to main content

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

23.65 +0.12 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 34.57 34.68 33.98 34.57 218,520 -0.03(-0.09%)
Jul 29, 2010 34.66 35.16 33.96 34.61 168,049 +0.29(+0.84%)
Jul 28, 2010 34.34 34.66 34.07 34.32 62,798 -0.24(-0.69%)
Jul 27, 2010 35.07 35.10 34.16 34.56 52,963 -0.31(-0.89%)
Jul 26, 2010 34.65 34.87 34.39 34.87 64,779 +0.23(+0.66%)
Jul 23, 2010 34.20 34.64 33.67 34.64 85,346 +0.25(+0.72%)
Jul 22, 2010 33.89 34.60 33.89 34.39 120,958 +0.89(+2.65%)
Jul 21, 2010 34.39 34.48 33.26 33.51 128,876 -0.56(-1.64%)
Jul 20, 2010 32.34 34.20 32.34 34.07 118,576 +1.03(+3.11%)
Jul 19, 2010 32.51 33.19 32.26 33.04 63,786 +0.86(+2.67%)
Jul 16, 2010 32.18 32.88 32.18 32.18 153,703 -1.05(-3.16%)
Jul 15, 2010 33.14 33.35 32.47 33.23 54,164 -0.03(-0.08%)
Jul 14, 2010 33.20 33.60 32.77 33.26 131,430 +0.02(+0.05%)
Jul 13, 2010 33.42 33.52 33.02 33.24 108,176 +0.39(+1.17%)
Jul 12, 2010 32.99 33.33 32.44 32.86 81,950 -0.27(-0.82%)
Jul 09, 2010 33.13 33.16 32.79 33.13 48,766 +0.11(+0.35%)
Jul 08, 2010 32.82 33.05 32.25 33.01 66,836 +0.56(+1.72%)
Jul 07, 2010 31.09 32.46 31.09 32.46 270,894 +1.39(+4.48%)
Jul 06, 2010 31.25 31.91 30.67 31.06 99,212 +0.29(+0.95%)
Jul 02, 2010 30.77 31.22 30.45 30.77 73,295 +0.11(+0.37%)
Jul 01, 2010 30.65 30.95 29.72 30.66 264,738 +0.07(+0.23%)
Jun 30, 2010 30.42 31.37 30.42 30.59 325,235 +0.05(+0.17%)
Jun 29, 2010 30.86 31.13 30.36 30.53 143,026 -1.69(-5.24%)
Jun 25, 2010 32.22 32.42 31.47 32.22 169,496 +0.64(+2.04%)
Jun 24, 2010 32.05 32.23 31.51 31.58 117,275 -0.74(-2.28%)
Jun 23, 2010 32.55 32.70 31.92 32.31 171,151 -0.20(-0.61%)
Jun 22, 2010 33.80 33.91 32.42 32.51 132,723 -1.23(-3.64%)
Jun 21, 2010 34.48 34.62 33.47 33.74 107,515 -0.25(-0.73%)
Jun 18, 2010 33.99 34.02 33.35 33.99 116,044 +0.24(+0.70%)
Jun 17, 2010 33.83 34.02 33.43 33.75 95,675 +0.01(+0.02%)
Jun 16, 2010 33.14 34.20 33.14 33.74 164,489 +0.03(+0.08%)
Jun 15, 2010 32.76 33.78 32.72 33.72 158,884 +1.33(+4.10%)
Jun 14, 2010 33.09 33.40 32.30 32.39 187,624 -0.27(-0.84%)
Jun 11, 2010 32.05 32.90 31.93 32.66 291,218 +0.16(+0.49%)
Jun 10, 2010 31.27 32.54 31.27 32.50 255,836 +2.05(+6.73%)
Jun 09, 2010 30.83 31.99 30.23 30.45 407,592 -0.05(-0.16%)
Jun 08, 2010 29.99 30.53 29.54 30.50 562,343 +0.46(+1.53%)
Jun 07, 2010 30.85 31.15 29.98 30.04 562,668 -0.52(-1.69%)
Jun 04, 2010 30.56 31.88 30.45 30.56 302,638 -0.89(-2.84%)
Jun 03, 2010 31.73 31.73 30.35 31.45 319,326 +0.33(+1.05%)
Jun 02, 2010 29.53 31.15 29.53 31.12 335,617 +2.04(+7.02%)
Jun 01, 2010 30.75 30.88 29.08 29.08 567,213 -2.72(-8.56%)
May 28, 2010 31.80 33.55 31.60 31.80 543,298 -1.68(-5.02%)
May 27, 2010 33.08 33.67 32.72 33.49 483,470 +1.22(+3.79%)
May 26, 2010 32.59 33.08 32.21 32.26 378,415 +0.30(+0.95%)
May 25, 2010 30.52 32.04 30.44 31.96 1,064,318 +0.38(+1.19%)
May 24, 2010 32.98 32.98 31.56 31.58 506,438 -1.21(-3.68%)
May 21, 2010 31.18 32.95 31.10 32.79 527,672 +0.91(+2.85%)
May 20, 2010 31.87 32.73 31.69 31.88 868,682 -1.88(-5.57%)
May 19, 2010 34.17 34.59 33.17 33.76 618,693 -0.67(-1.94%)
May 18, 2010 35.28 35.89 34.25 34.43 681,400 -0.43(-1.22%)
May 17, 2010 35.42 35.72 34.06 34.85 481,318 -0.47(-1.32%)
May 14, 2010 35.32 36.08 34.81 35.32 282,332 -0.93(-2.58%)
May 13, 2010 36.69 36.99 36.19 36.26 227,481 -0.34(-0.94%)
May 12, 2010 36.04 36.68 35.98 36.60 164,172 +0.68(+1.91%)
May 11, 2010 36.27 36.62 35.90 35.92 460,641 +0.06(+0.17%)
May 10, 2010 35.40 35.96 35.31 35.86 798,842 +1.76(+5.17%)
May 07, 2010 35.68 35.68 33.75 34.09 503,395 +3.35(+10.88%)
May 06, 2010 30.75 37.27 0.0902 30.75 243 -6.29(-16.98%)
May 05, 2010 37.09 37.66 36.80 37.04 747,560 -0.62(-1.65%)
May 04, 2010 38.40 38.44 37.42 37.66 605,750 -1.41(-3.61%)
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.