Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	27.67	28.04	26.86	27.27	559,139	-0.29(-1.04%)
Jun 29, 2009	27.76	28.04	27.43	27.56	300,922	+0.05(+0.18%)
Jun 26, 2009	27.34	27.76	27.12	27.51	212,043	+0.02(+0.09%)
Jun 25, 2009	27.21	27.61	27.21	27.49	271,099	+0.90(+3.39%)
Jun 24, 2009	26.79	27.23	26.48	26.58	437,593	+0.03(+0.12%)
Jun 23, 2009	26.52	26.87	26.01	26.55	456,063	+0.31(+1.19%)
Jun 22, 2009	27.60	27.61	26.19	26.24	355,403	-1.88(-6.70%)
Jun 19, 2009	28.84	28.88	27.84	28.12	329,087	-0.25(-0.89%)
Jun 18, 2009	28.51	29.01	28.08	28.38	313,991	-0.10(-0.35%)
Jun 17, 2009	29.16	29.23	28.14	28.48	444,711	-0.83(-2.84%)
Jun 16, 2009	30.83	30.92	29.26	29.31	539,511	-0.93(-3.09%)
Jun 15, 2009	30.57	30.64	29.67	30.24	345,429	-1.07(-3.42%)
Jun 12, 2009	31.36	31.44	30.82	31.32	474,043	-0.52(-1.62%)
Jun 11, 2009	31.01	32.40	30.98	31.83	478,714	+1.21(+3.96%)
Jun 10, 2009	31.13	31.26	30.27	30.62	581,360	+0.08(+0.27%)
Jun 09, 2009	30.47	30.92	30.09	30.54	430,235	+0.49(+1.63%)
Jun 08, 2009	29.79	30.24	29.20	30.05	421,546	-0.23(-0.76%)
Jun 05, 2009	31.15	31.15	29.77	30.28	494,828	-0.38(-1.23%)
Jun 04, 2009	30.26	30.87	29.95	30.65	694,618	+0.89(+3.00%)
Jun 03, 2009	30.92	30.92	29.16	29.76	420,883	-1.58(-5.04%)
Jun 02, 2009	31.37	31.58	30.87	31.34	474,910	-0.11(-0.36%)
Jun 01, 2009	30.77	31.61	30.77	31.46	676,194	+1.51(+5.03%)
May 29, 2009	29.70	30.10	29.55	29.95	455,981	+0.62(+2.12%)
May 28, 2009	28.66	29.52	27.91	29.33	698,753	+1.13(+4.01%)
May 27, 2009	28.53	28.92	28.18	28.20	348,385	-0.23(-0.81%)
May 26, 2009	27.10	28.48	26.81	28.43	376,420	+0.93(+3.36%)
May 22, 2009	27.43	27.95	27.31	27.50	359,503	+0.16(+0.60%)
May 21, 2009	27.84	28.00	26.85	27.34	660,934	-1.24(-4.33%)
May 20, 2009	28.44	29.61	28.44	28.57	838,497	+0.52(+1.84%)
May 19, 2009	27.99	28.48	27.45	28.06	824,956	+0.09(+0.32%)
May 18, 2009	26.87	27.98	26.87	27.97	669,305	+1.53(+5.79%)
May 15, 2009	27.09	27.54	26.26	26.44	328,128	-0.70(-2.59%)
May 14, 2009	26.99	27.60	26.49	27.14	533,692	+0.07(+0.24%)
May 13, 2009	28.04	28.04	26.77	27.08	593,612	-1.47(-5.13%)
May 12, 2009	28.57	28.80	27.71	28.54	713,594	+0.26(+0.94%)
May 11, 2009	29.04	29.04	28.04	28.28	798,654	-1.19(-4.04%)
May 08, 2009	28.62	29.67	28.30	29.47	794,304	+1.48(+5.30%)
May 07, 2009	29.75	30.06	27.49	27.98	766,587	-0.93(-3.20%)
May 06, 2009	28.59	29.14	28.17	28.91	662,679	+1.12(+4.04%)
May 05, 2009	27.98	28.00	27.11	27.79	473,785	-0.09(-0.32%)
May 04, 2009	27.68	27.88	27.53	27.88	526,900	+1.60(+6.07%)
May 01, 2009	25.77	26.60	25.31	26.28	559,402	+0.81(+3.18%)
Apr 30, 2009	27.02	27.02	24.97	25.47	879,757	-0.64(-2.45%)
Apr 29, 2009	25.37	26.43	25.34	26.11	628,215	+1.07(+4.28%)
Apr 28, 2009	25.22	25.34	24.74	25.04	531,180	-0.34(-1.35%)
Apr 27, 2009	25.57	25.68	25.01	25.38	486,203	-0.78(-2.97%)
Apr 24, 2009	25.65	26.37	25.59	26.16	986,480	+1.24(+5.00%)
Apr 23, 2009	25.24	25.61	24.26	24.91	973,296	-0.33(-1.30%)
Apr 22, 2009	24.63	25.96	24.60	25.24	1,040,914	+0.24(+0.95%)
Apr 21, 2009	23.15	25.08	23.15	25.00	681,915	+1.34(+5.67%)
Apr 20, 2009	24.96	24.96	23.60	23.66	531,439	-1.63(-6.44%)
Apr 17, 2009	24.96	25.45	24.68	25.29	503,077	+0.53(+2.15%)
Apr 16, 2009	24.40	24.98	23.76	24.76	553,520	+0.73(+3.03%)
Apr 15, 2009	23.56	24.07	23.52	24.03	455,200	+0.33(+1.38%)
Apr 14, 2009	23.27	24.32	22.99	23.70	499,125	+0.26(+1.12%)
Apr 13, 2009	23.11	23.68	22.57	23.44	250,899	-0.02(-0.10%)
Apr 09, 2009	23.24	23.51	23.02	23.47	365,499	+1.02(+4.52%)
Apr 08, 2009	21.95	22.64	21.45	22.45	349,446	+0.52(+2.35%)
Apr 07, 2009	21.95	22.13	21.69	21.93	258,385	-0.59(-2.62%)
Apr 06, 2009	22.75	22.76	22.01	22.52	327,836	-0.64(-2.76%)
Apr 03, 2009	22.19	23.38	22.19	23.16	232,636	+1.06(+4.82%)
Apr 02, 2009	22.03	22.65	21.80	22.10	319,727	+1.16(+5.55%)

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.

Plymouth, IN (46563)

Today

Tonight

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

Historical Prices

Sections

Services