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 (%)
Jan 31, 2011 48.52 49.67 48.27 49.54 442,505 +1.24(+2.56%)
Jan 28, 2011 48.38 48.73 47.96 48.30 345,378 -0.03(-0.07%)
Jan 27, 2011 48.32 48.64 47.76 48.33 289,067 +0.16(+0.32%)
Jan 26, 2011 46.37 48.29 46.37 48.18 411,371 +2.13(+4.63%)
Jan 25, 2011 45.95 46.08 45.43 46.05 210,860 -0.01(-0.02%)
Jan 24, 2011 45.79 46.35 45.28 46.05 324,759 +0.11(+0.25%)
Jan 21, 2011 46.88 47.12 45.75 45.94 291,713 -0.30(-0.65%)
Jan 20, 2011 46.27 46.41 45.17 46.24 250,156 -0.34(-0.73%)
Jan 19, 2011 47.53 47.53 46.48 46.58 249,525 -0.78(-1.65%)
Jan 18, 2011 47.13 47.36 46.87 47.36 263,724 +0.11(+0.23%)
Jan 14, 2011 46.45 47.25 46.13 47.25 226,084 +0.84(+1.82%)
Jan 13, 2011 46.69 46.74 46.14 46.41 170,533 -0.16(-0.35%)
Jan 12, 2011 46.23 46.79 46.14 46.57 735,741 +0.76(+1.67%)
Jan 11, 2011 45.25 45.95 45.23 45.81 150,191 +0.98(+2.20%)
Jan 10, 2011 44.77 44.96 44.28 44.82 299,656 -0.18(-0.40%)
Jan 07, 2011 44.59 45.31 44.36 45.00 353,990 +0.53(+1.19%)
Jan 06, 2011 45.50 45.70 44.17 44.47 197,162 -1.06(-2.33%)
Jan 05, 2011 44.90 45.54 44.62 45.54 627,000 +0.35(+0.78%)
Jan 04, 2011 46.59 46.59 44.81 45.18 298,659 -1.05(-2.27%)
Jan 03, 2011 46.75 46.81 46.22 46.23 199,004 +0.02(+0.04%)
Dec 31, 2010 46.16 46.45 45.93 46.22 116,205 +0.07(+0.16%)
Dec 30, 2010 46.26 46.45 45.97 46.14 112,865 +0.13(+0.29%)
Dec 29, 2010 45.68 46.26 45.48 46.01 224,731 +0.61(+1.34%)
Dec 28, 2010 45.68 45.68 45.38 45.41 251,185 -0.08(-0.18%)
Dec 27, 2010 45.88 45.88 45.26 45.49 162,233 -0.40(-0.88%)
Dec 23, 2010 45.77 46.02 45.70 45.89 148,209 +0.08(+0.17%)
Dec 22, 2010 45.99 45.99 45.68 45.81 113,505 -0.01(-0.03%)
Dec 21, 2010 45.60 45.85 45.32 45.82 246,218 +0.56(+1.25%)
Dec 20, 2010 45.28 45.67 44.72 45.26 308,726 +0.36(+0.80%)
Dec 17, 2010 44.79 45.01 44.57 44.90 214,875 +0.11(+0.24%)
Dec 16, 2010 44.34 44.79 43.81 44.79 226,161 +0.45(+1.02%)
Dec 15, 2010 44.80 45.23 44.31 44.34 133,312 -0.59(-1.31%)
Dec 14, 2010 45.42 45.70 44.84 44.93 161,887 -0.43(-0.96%)
Dec 13, 2010 45.21 45.86 45.21 45.37 238,269 +0.49(+1.09%)
Dec 10, 2010 44.91 44.95 44.60 44.88 80,012 +0.12(+0.27%)
Dec 09, 2010 45.00 45.01 44.39 44.75 143,021 +0.21(+0.48%)
Dec 08, 2010 44.68 45.14 44.34 44.54 291,604 -0.15(-0.33%)
Dec 07, 2010 46.07 46.09 44.57 44.69 266,044 -0.65(-1.44%)
Dec 06, 2010 45.23 45.45 44.83 45.34 159,269 +0.21(+0.47%)
Dec 03, 2010 44.52 45.29 44.30 45.13 227,606 +0.42(+0.95%)
Dec 02, 2010 44.07 44.83 44.07 44.70 276,222 +0.57(+1.30%)
Dec 01, 2010 43.40 44.37 43.39 44.13 223,305 +1.37(+3.22%)
Nov 30, 2010 42.26 43.17 41.71 42.76 311,795 -0.02(-0.06%)
Nov 29, 2010 41.88 42.86 41.41 42.78 170,268 +0.68(+1.61%)
Nov 26, 2010 42.33 42.57 42.05 42.10 73,710 -0.63(-1.47%)
Nov 24, 2010 42.17 42.73 42.73 42.73 173,559 +1.02(+2.45%)
Nov 23, 2010 42.00 42.00 41.22 41.71 343,569 -0.83(-1.94%)
Nov 22, 2010 42.51 42.59 41.76 42.54 378,863 -0.13(-0.30%)
Nov 19, 2010 42.31 42.71 41.78 42.66 138,227 +0.37(+0.87%)
Nov 18, 2010 41.73 42.37 41.67 42.30 573,346 +1.16(+2.82%)
Nov 17, 2010 40.52 41.21 40.39 41.14 477,803 +0.65(+1.60%)
Nov 16, 2010 40.66 40.87 39.99 40.49 309,333 -0.60(-1.45%)
Nov 15, 2010 41.31 41.54 41.05 41.09 200,223 -0.11(-0.26%)
Nov 12, 2010 41.77 41.93 40.85 41.19 1,186,652 -1.00(-2.37%)
Nov 11, 2010 41.65 42.32 41.55 42.19 119,861 +0.25(+0.59%)
Nov 10, 2010 41.10 41.95 40.71 41.95 153,609 +0.89(+2.17%)
Nov 09, 2010 41.62 42.04 40.79 41.05 349,038 -0.31(-0.76%)
Nov 08, 2010 40.91 41.41 40.80 41.37 322,957 +0.37(+0.91%)
Nov 05, 2010 41.05 41.13 40.71 41.00 139,044 -0.01(-0.02%)
Nov 04, 2010 40.06 41.02 40.06 41.00 125,163 +1.42(+3.60%)
Nov 03, 2010 39.32 39.58 38.91 39.58 106,587 +0.38(+0.98%)
Nov 02, 2010 39.05 39.36 38.77 39.20 103,248 +0.51(+1.31%)
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.