Skip to main content

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

23.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 35.28 36.08 34.16 34.40 371,658 -0.71(-2.03%)
Jan 28, 2010 36.02 36.30 34.77 35.11 254,784 -0.76(-2.12%)
Jan 27, 2010 35.76 36.06 35.07 35.87 414,147 -0.01(-0.02%)
Jan 26, 2010 35.75 36.74 35.41 35.88 269,527 +0.02(+0.05%)
Jan 25, 2010 35.66 36.20 35.39 35.86 143,199 +0.33(+0.92%)
Jan 22, 2010 36.76 36.97 35.40 35.53 367,257 -1.49(-4.02%)
Jan 21, 2010 37.80 38.00 36.98 37.02 176,996 -0.73(-1.93%)
Jan 20, 2010 37.97 38.03 37.29 37.75 145,982 -0.81(-2.10%)
Jan 19, 2010 38.00 38.60 37.91 38.56 197,867 +0.40(+1.05%)
Jan 15, 2010 38.51 38.16 38.16 38.16 202,260 -0.38(-1.00%)
Jan 14, 2010 38.11 38.64 38.11 38.55 127,006 +0.31(+0.81%)
Jan 13, 2010 37.83 38.30 37.17 38.24 174,338 +0.47(+1.24%)
Jan 12, 2010 37.91 38.23 37.60 37.77 453,208 -0.75(-1.96%)
Jan 11, 2010 39.24 39.37 38.19 38.52 283,240 -0.42(-1.07%)
Jan 08, 2010 38.03 39.06 38.03 38.94 212,160 +0.74(+1.93%)
Jan 07, 2010 37.97 38.26 37.61 38.20 291,619 +0.11(+0.30%)
Jan 06, 2010 37.23 38.15 37.17 38.09 345,695 +0.83(+2.22%)
Jan 05, 2010 36.58 37.32 36.47 37.26 247,219 +0.74(+2.02%)
Jan 04, 2010 35.89 36.52 35.66 36.52 467,389 +1.30(+3.70%)
Dec 31, 2009 35.64 35.22 35.22 35.22 62,778 -0.25(-0.69%)
Dec 30, 2009 35.40 35.55 35.21 35.47 159,950 -0.06(-0.16%)
Dec 29, 2009 36.02 36.02 35.38 35.53 80,755 -0.32(-0.89%)
Dec 28, 2009 35.93 36.19 35.71 35.84 91,842 +0.12(+0.34%)
Dec 24, 2009 35.81 35.94 35.66 35.72 114,897 +0.04(+0.11%)
Dec 23, 2009 35.34 35.82 35.28 35.68 155,115 +0.42(+1.18%)
Dec 22, 2009 35.25 35.58 35.20 35.26 126,201 +0.03(+0.08%)
Dec 21, 2009 35.05 35.59 34.99 35.24 119,503 +0.44(+1.26%)
Dec 18, 2009 35.08 35.18 34.59 34.80 172,777 -0.02(-0.05%)
Dec 17, 2009 34.89 34.98 34.42 34.81 83,403 -0.16(-0.47%)
Dec 16, 2009 34.71 35.33 34.57 34.98 245,769 +0.52(+1.50%)
Dec 15, 2009 33.91 34.74 33.91 34.46 147,628 +0.38(+1.13%)
Dec 14, 2009 34.03 34.14 33.99 34.08 105,633 +0.53(+1.59%)
Dec 11, 2009 33.45 33.74 33.19 33.54 139,430 +0.16(+0.47%)
Dec 10, 2009 32.92 33.49 32.90 33.39 129,224 +0.68(+2.08%)
Dec 09, 2009 32.54 32.98 32.24 32.71 393,903 +0.19(+0.58%)
Dec 08, 2009 32.88 32.99 32.32 32.52 485,673 -0.79(-2.36%)
Dec 07, 2009 33.32 33.75 33.10 33.31 183,264 +0.00(+0.00%)
Dec 04, 2009 34.06 34.48 32.89 33.31 313,382 -0.20(-0.59%)
Dec 03, 2009 34.39 34.39 33.42 33.50 262,694 -0.84(-2.46%)
Dec 02, 2009 34.59 34.76 34.12 34.35 214,187 -0.23(-0.66%)
Dec 01, 2009 34.64 34.94 34.56 34.58 168,733 +0.43(+1.27%)
Nov 30, 2009 33.63 34.26 33.46 34.14 359,276 +0.39(+1.16%)
Nov 27, 2009 33.54 34.03 33.31 33.75 105,284 -1.12(-3.22%)
Nov 25, 2009 34.68 35.01 34.15 34.87 285,153 +0.23(+0.66%)
Nov 24, 2009 34.52 34.74 33.98 34.64 533,920 +0.08(+0.24%)
Nov 23, 2009 34.63 35.20 34.40 34.56 286,488 +0.66(+1.96%)
Nov 20, 2009 34.36 34.51 33.70 33.90 284,078 -0.75(-2.17%)
Nov 19, 2009 35.57 35.75 34.43 34.65 160,659 -1.21(-3.38%)
Nov 18, 2009 36.39 36.39 35.63 35.86 127,599 -0.36(-0.99%)
Nov 17, 2009 36.17 36.36 35.71 36.22 158,894 -0.25(-0.67%)
Nov 16, 2009 35.79 36.67 35.47 36.47 241,642 +1.23(+3.49%)
Nov 13, 2009 34.86 35.53 34.53 35.24 264,371 +0.35(+1.01%)
Nov 12, 2009 35.80 36.09 34.74 34.89 411,558 -1.17(-3.25%)
Nov 11, 2009 36.29 36.56 35.73 36.06 168,769 +0.23(+0.64%)
Nov 10, 2009 35.93 36.16 35.21 35.83 243,340 -0.19(-0.52%)
Nov 09, 2009 35.48 36.05 35.48 36.02 241,101 +1.06(+3.05%)
Nov 06, 2009 34.71 35.58 34.56 34.95 322,668 -0.26(-0.74%)
Nov 05, 2009 34.73 35.24 34.52 35.21 278,080 +0.79(+2.28%)
Nov 04, 2009 35.20 35.33 34.40 34.43 456,474 -0.38(-1.08%)
Nov 03, 2009 33.39 34.97 33.08 34.80 574,477 +0.98(+2.91%)
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.