Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	21.57	22.03	21.21	21.49	276,757	+0.14(+0.65%)
Nov 29, 2023	21.65	21.65	21.24	21.35	413,944	-0.16(-0.74%)
Nov 28, 2023	21.65	21.74	21.44	21.51	194,304	-0.10(-0.46%)
Nov 27, 2023	21.66	21.67	21.38	21.60	136,584	-0.14(-0.64%)
Nov 24, 2023	21.55	21.92	21.55	21.74	84,589	+0.20(+0.92%)
Nov 22, 2023	21.18	21.58	20.95	21.55	365,783	-0.10(-0.46%)
Nov 21, 2023	21.57	21.76	21.52	21.64	183,029	-0.12(-0.55%)
Nov 20, 2023	21.92	22.01	21.74	21.76	180,760	+0.02(+0.09%)
Nov 17, 2023	21.51	21.87	21.51	21.74	342,348	+0.46(+2.19%)
Nov 16, 2023	21.89	22.01	20.97	21.28	366,656	-0.85(-3.84%)
Nov 15, 2023	22.33	22.63	22.10	22.13	320,493	-0.31(-1.37%)
Nov 14, 2023	22.30	22.48	22.12	22.44	433,125	+0.37(+1.66%)
Nov 13, 2023	21.92	22.18	21.80	22.07	279,334	+0.15(+0.68%)
Nov 10, 2023	21.94	22.03	21.76	21.92	273,236	+0.27(+1.23%)
Nov 09, 2023	21.79	21.99	21.60	21.65	418,208	+0.05(+0.23%)
Nov 08, 2023	21.54	21.88	21.50	21.60	337,562	-0.10(-0.46%)
Nov 07, 2023	22.36	22.37	21.65	21.70	308,930	-1.00(-4.40%)
Nov 06, 2023	23.20	23.26	22.61	22.70	582,744	-0.37(-1.59%)
Nov 03, 2023	23.30	23.41	22.98	23.07	499,535	-0.09(-0.38%)
Nov 02, 2023	22.62	23.21	22.61	23.16	306,409	+0.63(+2.81%)
Nov 01, 2023	22.48	22.85	22.34	22.52	372,648	+0.17(+0.75%)
Oct 31, 2023	22.46	22.62	22.15	22.36	136,411	-0.11(-0.48%)
Oct 30, 2023	22.57	22.78	22.17	22.47	126,634	+0.01(+0.04%)
Oct 27, 2023	22.52	22.60	22.16	22.46	237,100	-0.02(-0.09%)
Oct 26, 2023	22.51	22.74	22.22	22.48	200,143	-0.17(-0.74%)
Oct 25, 2023	22.92	22.92	22.44	22.64	219,841	-0.33(-1.42%)
Oct 24, 2023	23.26	23.33	22.93	22.97	240,356	-0.27(-1.15%)
Oct 23, 2023	23.18	23.37	22.92	23.24	358,519	-0.12(-0.51%)
Oct 20, 2023	23.74	23.82	22.91	23.36	517,592	-0.49(-2.07%)
Oct 19, 2023	23.78	24.16	23.45	23.85	431,636	-0.11(-0.45%)
Oct 18, 2023	24.14	24.31	23.87	23.96	212,168	-0.05(-0.21%)
Oct 17, 2023	23.49	24.13	23.49	24.01	131,631	+0.38(+1.59%)
Oct 16, 2023	23.73	23.82	23.43	23.63	114,770	-0.01(-0.04%)
Oct 13, 2023	23.76	23.82	23.47	23.64	160,147	+0.33(+1.40%)
Oct 12, 2023	23.77	23.77	23.09	23.32	171,398	-0.21(-0.88%)
Oct 11, 2023	23.24	23.55	23.06	23.52	207,998	+0.10(+0.42%)
Oct 10, 2023	23.41	23.55	23.27	23.42	171,002	+0.08(+0.34%)
Oct 09, 2023	23.07	23.46	23.00	23.35	271,543	+0.94(+4.19%)
Oct 06, 2023	22.19	22.62	21.96	22.41	244,715	+0.25(+1.12%)
Oct 05, 2023	22.04	22.50	22.04	22.16	382,263	-0.10(-0.44%)
Oct 04, 2023	23.02	23.02	22.14	22.26	428,343	-1.08(-4.62%)
Oct 03, 2023	23.11	23.37	23.06	23.34	272,472	+0.09(+0.38%)
Oct 02, 2023	23.78	23.80	23.03	23.25	557,782	-0.53(-2.25%)
Sep 29, 2023	24.61	24.61	23.71	23.78	335,409	-0.78(-3.18%)
Sep 28, 2023	24.67	24.81	24.38	24.56	635,853	-0.13(-0.52%)
Sep 27, 2023	24.33	24.81	24.19	24.69	714,908	+0.72(+3.01%)
Sep 26, 2023	23.94	24.23	23.90	23.97	230,294	-0.24(-0.98%)
Sep 25, 2023	23.76	24.26	24.13	24.21	152,213	+0.36(+1.49%)
Sep 22, 2023	23.83	24.03	23.78	23.85	1,332,679	+0.21(+0.88%)
Sep 21, 2023	24.16	24.17	23.64	23.64	2,621,992	-0.44(-1.84%)
Sep 20, 2023	24.40	24.59	24.09	24.09	145,611	-0.18(-0.73%)
Sep 19, 2023	24.92	24.99	24.15	24.26	130,870	-0.46(-1.87%)
Sep 18, 2023	24.74	24.90	24.62	24.73	434,586	+0.15(+0.60%)
Sep 15, 2023	24.73	24.85	24.43	24.58	146,601	-0.24(-0.95%)
Sep 14, 2023	24.84	24.95	24.75	24.82	436,267	+0.34(+1.37%)
Sep 13, 2023	25.07	25.08	24.40	24.48	260,255	-0.56(-2.24%)
Sep 12, 2023	24.70	25.18	24.70	25.04	461,964	+0.54(+2.21%)
Sep 11, 2023	24.70	24.81	24.40	24.50	1,261,052	+0.05(+0.20%)
Sep 08, 2023	24.50	24.76	24.42	24.45	362,346	+0.01(+0.04%)
Sep 07, 2023	24.48	24.61	24.30	24.44	763,376	-0.07(-0.28%)
Sep 06, 2023	24.38	24.65	24.26	24.51	71,018	+0.12(+0.48%)
Sep 05, 2023	24.52	24.84	24.39	24.39	105,554	+0.15(+0.61%)

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