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 (%)
Oct 29, 2010 38.57 38.82 38.26 38.68 69,523 +0.02(+0.04%)
Oct 28, 2010 39.44 39.44 37.99 38.67 128,543 -0.52(-1.32%)
Oct 27, 2010 38.65 39.19 38.48 39.19 70,936 +0.75(+1.95%)
Oct 25, 2010 38.57 39.23 38.44 38.44 57,839 +0.07(+0.17%)
Oct 22, 2010 38.02 38.48 38.02 38.37 53,462 +0.75(+1.99%)
Oct 21, 2010 38.12 38.35 37.28 37.62 109,822 -0.28(-0.74%)
Oct 20, 2010 37.30 38.07 37.30 37.90 93,559 +0.66(+1.76%)
Oct 19, 2010 37.79 37.90 36.88 37.25 372,227 -1.10(-2.87%)
Oct 18, 2010 38.51 38.53 38.07 38.35 148,185 -0.30(-0.77%)
Oct 15, 2010 38.58 38.64 37.82 38.64 120,613 +0.41(+1.07%)
Oct 14, 2010 38.54 38.68 37.85 38.23 120,448 -0.24(-0.62%)
Oct 13, 2010 37.95 38.65 37.95 38.47 304,361 +0.82(+2.18%)
Oct 12, 2010 37.38 37.88 36.85 37.65 542,831 +0.25(+0.66%)
Oct 11, 2010 37.47 37.71 37.18 37.40 57,238 -0.03(-0.09%)
Oct 08, 2010 37.44 37.57 36.56 37.44 146,343 +0.82(+2.24%)
Oct 07, 2010 37.42 37.42 36.35 36.61 56,407 -0.35(-0.93%)
Oct 06, 2010 37.10 37.30 36.90 36.96 44,848 -0.01(-0.02%)
Oct 05, 2010 36.24 37.09 36.24 36.97 40,843 +1.08(+3.00%)
Oct 04, 2010 36.59 36.63 35.64 35.89 44,696 -0.70(-1.91%)
Oct 01, 2010 36.59 36.93 36.35 36.59 84,559 +0.31(+0.86%)
Sep 30, 2010 36.89 36.89 35.92 36.28 162,828 -0.21(-0.59%)
Sep 29, 2010 35.80 36.66 35.68 36.49 65,160 +0.67(+1.88%)
Sep 28, 2010 35.50 35.89 35.08 35.82 90,053 +0.35(+0.97%)
Sep 27, 2010 35.88 35.91 35.47 35.47 192,938 -0.36(-1.01%)
Sep 24, 2010 35.47 35.97 35.31 35.83 55,914 +1.08(+3.10%)
Sep 23, 2010 34.79 35.15 34.54 34.76 37,284 -0.32(-0.90%)
Sep 22, 2010 35.29 35.63 34.98 35.07 87,563 -0.29(-0.81%)
Sep 21, 2010 35.35 35.66 35.11 35.36 101,155 +0.06(+0.17%)
Sep 20, 2010 34.52 35.37 34.26 35.30 133,335 +0.85(+2.47%)
Sep 17, 2010 34.45 34.65 34.20 34.45 147,224 -0.39(-1.13%)
Sep 15, 2010 34.44 34.88 34.15 34.84 57,218 +0.07(+0.21%)
Sep 14, 2010 34.93 35.07 34.57 34.77 100,066 -0.30(-0.87%)
Sep 13, 2010 34.90 35.19 34.89 35.07 129,068 +0.52(+1.50%)
Sep 10, 2010 34.07 34.65 34.06 34.56 50,352 +0.66(+1.96%)
Sep 09, 2010 34.34 34.41 33.72 33.89 128,727 +0.05(+0.15%)
Sep 08, 2010 33.56 34.03 33.53 33.84 152,197 +0.48(+1.43%)
Sep 07, 2010 33.65 33.65 33.21 33.37 80,228 -0.45(-1.34%)
Sep 03, 2010 33.78 34.17 33.60 33.82 174,177 +0.37(+1.10%)
Sep 02, 2010 33.02 33.52 32.89 33.45 70,929 +0.40(+1.22%)
Sep 01, 2010 32.36 33.14 32.20 33.05 154,019 +1.40(+4.44%)
Aug 31, 2010 31.64 32.05 31.39 31.64 1,339 -0.33(-1.03%)
Aug 30, 2010 32.29 32.57 31.94 31.97 149,804 -0.46(-1.42%)
Aug 27, 2010 31.36 32.53 31.11 32.43 196,627 +1.19(+3.81%)
Aug 26, 2010 31.76 31.95 31.18 31.24 127,783 -0.37(-1.17%)
Aug 25, 2010 31.44 31.66 31.01 31.61 226,556 -0.11(-0.34%)
Aug 24, 2010 31.59 32.32 31.34 31.72 462,033 -0.25(-0.80%)
Aug 23, 2010 32.17 32.31 31.94 31.97 124,376 -0.09(-0.28%)
Aug 20, 2010 32.59 32.59 31.66 32.06 133,154 -0.62(-1.91%)
Aug 19, 2010 33.18 33.30 32.48 32.69 104,735 -0.72(-2.16%)
Aug 18, 2010 33.37 33.62 33.08 33.41 78,726 -0.30(-0.88%)
Aug 17, 2010 33.30 34.01 33.25 33.70 68,836 +0.77(+2.34%)
Aug 16, 2010 32.46 33.03 32.46 32.93 85,013 +0.16(+0.48%)
Aug 13, 2010 32.78 33.16 32.69 32.78 71,541 -0.10(-0.30%)
Aug 12, 2010 32.43 33.14 32.28 32.87 84,257 -0.20(-0.60%)
Aug 11, 2010 33.74 33.74 32.92 33.07 120,632 -1.40(-4.05%)
Aug 10, 2010 34.49 34.66 34.08 34.47 136,708 -0.53(-1.50%)
Aug 09, 2010 35.06 35.22 34.82 34.99 55,990 +0.07(+0.21%)
Aug 06, 2010 34.92 35.13 34.40 34.92 87,727 -0.44(-1.24%)
Aug 05, 2010 35.03 35.62 35.02 35.36 47,491 -0.23(-0.66%)
Aug 04, 2010 35.53 35.74 35.24 35.59 90,235 +0.22(+0.63%)
Aug 03, 2010 35.39 35.57 34.91 35.37 281,700 -0.35(-0.99%)
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.