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 29, 2011 54.62 55.39 54.27 55.01 283,963 -0.41(-0.74%)
Jul 28, 2011 55.29 56.25 55.26 55.43 348,072 +0.32(+0.58%)
Jul 27, 2011 56.36 56.46 54.91 55.10 284,556 -1.50(-2.65%)
Jul 26, 2011 56.90 57.22 56.40 56.61 358,434 -0.04(-0.07%)
Jul 25, 2011 55.88 57.05 55.79 56.65 355,396 -0.03(-0.06%)
Jul 22, 2011 56.56 56.79 56.56 56.68 370,053 +0.96(+1.73%)
Jul 21, 2011 55.19 55.77 55.06 55.71 452,084 +0.85(+1.55%)
Jul 20, 2011 55.14 55.14 54.45 54.87 190,736 -0.08(-0.15%)
Jul 19, 2011 53.91 54.99 53.91 54.95 601,081 +1.43(+2.68%)
Jul 18, 2011 53.79 53.95 53.21 53.51 267,186 -0.45(-0.84%)
Jul 15, 2011 52.92 54.00 52.90 53.97 232,889 +1.51(+2.88%)
Jul 14, 2011 53.42 53.66 52.28 52.46 505,530 -0.76(-1.43%)
Jul 13, 2011 52.80 54.16 52.78 53.22 262,218 +0.73(+1.38%)
Jul 12, 2011 52.69 53.16 52.33 52.49 311,096 -0.36(-0.69%)
Jul 11, 2011 53.55 53.68 52.54 52.85 286,207 -1.50(-2.76%)
Jul 08, 2011 53.67 54.43 53.42 54.35 252,185 -0.32(-0.59%)
Jul 07, 2011 54.48 54.88 54.12 54.68 295,063 +0.89(+1.66%)
Jul 06, 2011 53.58 53.79 52.98 53.78 191,154 +0.13(+0.24%)
Jul 05, 2011 53.09 53.96 53.03 53.66 498,010 +0.50(+0.94%)
Jul 01, 2011 52.91 53.23 52.01 53.16 200,615 +0.44(+0.83%)
Jun 30, 2011 52.00 52.78 51.86 52.72 247,743 +0.99(+1.91%)
Jun 29, 2011 51.09 52.18 50.88 51.73 418,999 +0.93(+1.83%)
Jun 28, 2011 49.13 50.87 49.13 50.80 277,232 +2.09(+4.30%)
Jun 27, 2011 48.63 49.03 48.05 48.70 182,296 -0.02(-0.05%)
Jun 24, 2011 49.79 49.83 48.61 48.73 148,144 -1.02(-2.05%)
Jun 23, 2011 48.89 49.78 47.95 49.75 324,620 -0.21(-0.41%)
Jun 22, 2011 49.48 50.76 49.48 49.96 579,253 +0.23(+0.46%)
Jun 21, 2011 48.90 50.01 48.90 49.73 212,171 +1.15(+2.36%)
Jun 20, 2011 48.36 48.78 48.36 48.58 548,285 +0.12(+0.26%)
Jun 17, 2011 49.34 49.34 48.17 48.46 279,226 -0.30(-0.61%)
Jun 16, 2011 48.99 49.44 48.20 48.75 339,600 -0.28(-0.57%)
Jun 15, 2011 49.38 50.27 48.70 49.03 278,983 -1.00(-1.99%)
Jun 14, 2011 49.49 50.34 49.45 50.03 218,954 +1.19(+2.45%)
Jun 13, 2011 49.92 50.17 48.12 48.84 471,264 -1.05(-2.11%)
Jun 10, 2011 50.78 50.81 49.84 49.89 358,922 -1.29(-2.51%)
Jun 09, 2011 50.43 51.46 50.36 51.18 271,835 +0.94(+1.87%)
Jun 08, 2011 50.27 50.80 50.06 50.24 463,895 -0.02(-0.05%)
Jun 07, 2011 50.58 51.02 50.19 50.26 299,500 +0.05(+0.10%)
Jun 06, 2011 51.75 51.93 50.08 50.21 388,859 -1.66(-3.21%)
Jun 03, 2011 51.04 52.53 50.75 51.88 574,631 +1.59(+3.16%)
May 24, 2011 49.84 50.85 49.84 50.29 348,004 +0.78(+1.58%)
May 23, 2011 49.52 49.81 49.19 49.50 530,267 -1.09(-2.15%)
May 20, 2011 50.30 50.95 49.78 50.59 576,931 +0.12(+0.24%)
May 19, 2011 50.59 50.97 49.96 50.47 516,863 +0.04(+0.08%)
May 18, 2011 49.26 50.82 49.25 50.43 475,541 +1.34(+2.74%)
May 17, 2011 49.10 49.64 48.49 49.08 880,059 -0.30(-0.62%)
May 16, 2011 49.72 50.68 49.24 49.39 694,511 -0.57(-1.14%)
May 13, 2011 50.29 50.91 49.52 49.96 673,713 -0.31(-0.61%)
May 12, 2011 49.79 50.71 49.16 50.27 1,156,148 +0.12(+0.24%)
May 11, 2011 51.63 51.65 49.80 50.15 1,053,919 -1.72(-3.32%)
May 10, 2011 51.55 52.19 51.07 51.87 551,025 +0.45(+0.88%)
May 09, 2011 50.86 51.65 50.49 51.42 388,707 +1.21(+2.41%)
May 06, 2011 50.83 51.70 49.74 50.20 692,950 -0.07(-0.15%)
May 05, 2011 50.48 51.41 49.73 50.28 880,306 -0.91(-1.79%)
May 04, 2011 52.30 52.32 50.82 51.19 1,241,917 -1.11(-2.13%)
May 03, 2011 53.46 53.58 51.91 52.31 773,942 -1.50(-2.79%)
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.