Skip to main content

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

23.72 +0.19 (+0.81%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 46.35 46.64 46.12 46.41 115,724 +0.07(+0.16%)
Dec 30, 2010 46.45 46.64 46.16 46.34 112,398 +0.13(+0.29%)
Dec 29, 2010 45.87 46.45 45.67 46.20 223,801 +0.61(+1.34%)
Dec 28, 2010 45.87 45.87 45.57 45.59 250,145 -0.08(-0.18%)
Dec 27, 2010 46.07 46.07 45.45 45.68 161,562 -0.40(-0.88%)
Dec 23, 2010 45.96 46.21 45.89 46.08 147,595 +0.08(+0.17%)
Dec 22, 2010 46.18 46.18 45.87 46.00 113,035 -0.01(-0.03%)
Dec 21, 2010 45.79 46.04 45.51 46.02 245,199 +0.57(+1.25%)
Dec 20, 2010 45.47 45.86 44.91 45.45 307,448 +0.36(+0.80%)
Dec 17, 2010 44.97 45.19 44.76 45.09 213,986 +0.11(+0.24%)
Dec 16, 2010 44.53 44.98 43.99 44.98 225,225 +0.45(+1.02%)
Dec 15, 2010 44.99 45.42 44.49 44.53 132,760 -0.59(-1.31%)
Dec 14, 2010 45.61 45.89 45.03 45.12 161,217 -0.44(-0.96%)
Dec 13, 2010 45.40 46.05 45.40 45.55 237,282 +0.49(+1.09%)
Dec 10, 2010 45.09 45.14 44.78 45.06 79,681 +0.12(+0.27%)
Dec 09, 2010 45.19 45.20 44.58 44.94 142,429 +0.21(+0.48%)
Dec 08, 2010 44.86 45.32 44.53 44.73 290,397 -0.15(-0.33%)
Dec 07, 2010 46.26 46.28 44.76 44.87 264,942 -0.66(-1.44%)
Dec 06, 2010 45.42 45.64 45.02 45.53 158,610 +0.21(+0.47%)
Dec 03, 2010 44.70 45.48 44.49 45.32 226,664 +0.43(+0.95%)
Dec 02, 2010 44.26 45.01 44.26 44.89 275,079 +0.58(+1.30%)
Dec 01, 2010 43.58 44.55 43.57 44.31 222,380 +1.38(+3.22%)
Nov 30, 2010 42.43 43.35 41.88 42.93 310,504 -0.02(-0.06%)
Nov 29, 2010 42.05 43.04 41.59 42.96 169,563 +0.68(+1.61%)
Nov 26, 2010 42.51 42.74 42.23 42.28 73,405 -0.63(-1.47%)
Nov 24, 2010 42.35 42.91 42.91 42.91 172,840 +1.03(+2.45%)
Nov 23, 2010 42.18 42.18 41.39 41.88 342,147 -0.83(-1.94%)
Nov 22, 2010 42.69 42.77 41.93 42.71 377,295 -0.13(-0.30%)
Nov 19, 2010 42.48 42.88 41.95 42.84 137,655 +0.37(+0.87%)
Nov 18, 2010 41.91 42.55 41.84 42.47 570,973 +1.16(+2.82%)
Nov 17, 2010 40.69 41.38 40.56 41.31 475,825 +0.65(+1.60%)
Nov 16, 2010 40.83 41.04 40.16 40.66 308,053 -0.60(-1.45%)
Nov 15, 2010 41.48 41.72 41.22 41.26 199,394 -0.11(-0.26%)
Nov 12, 2010 41.94 42.10 41.02 41.36 1,181,740 -1.00(-2.37%)
Nov 11, 2010 41.82 42.50 41.73 42.37 119,364 +0.25(+0.59%)
Nov 10, 2010 41.27 42.12 40.88 42.12 152,973 +0.90(+2.17%)
Nov 09, 2010 41.79 42.22 40.96 41.22 347,593 -0.32(-0.76%)
Nov 08, 2010 41.08 41.58 40.97 41.54 321,620 +0.37(+0.91%)
Nov 05, 2010 41.22 41.30 40.88 41.17 138,469 -0.01(-0.02%)
Nov 04, 2010 40.23 41.19 40.23 41.18 124,645 +1.43(+3.60%)
Nov 03, 2010 39.48 39.75 39.07 39.75 106,146 +0.39(+0.98%)
Nov 02, 2010 39.21 39.52 38.93 39.36 102,821 +0.51(+1.31%)
Nov 01, 2010 39.09 39.43 38.59 38.85 88,807 +0.16(+0.42%)
Oct 29, 2010 38.57 38.83 38.26 38.69 69,521 +0.02(+0.04%)
Oct 28, 2010 39.44 39.44 38.00 38.67 128,541 -0.52(-1.32%)
Oct 27, 2010 38.65 39.19 38.48 39.19 70,934 +0.75(+1.95%)
Oct 25, 2010 38.57 39.23 38.44 38.44 57,838 +0.07(+0.17%)
Oct 22, 2010 38.02 38.48 38.02 38.37 53,461 +0.75(+1.99%)
Oct 21, 2010 38.12 38.35 37.28 37.63 109,820 -0.28(-0.74%)
Oct 20, 2010 37.30 38.07 37.30 37.90 93,557 +0.66(+1.76%)
Oct 19, 2010 37.79 37.90 36.88 37.25 372,219 -1.10(-2.87%)
Oct 18, 2010 38.51 38.53 38.07 38.35 148,182 -0.30(-0.77%)
Oct 15, 2010 38.58 38.64 37.82 38.64 120,611 +0.41(+1.07%)
Oct 14, 2010 38.54 38.68 37.86 38.23 120,445 -0.24(-0.62%)
Oct 13, 2010 37.95 38.65 37.95 38.47 304,355 +0.82(+2.18%)
Oct 12, 2010 37.38 37.88 36.85 37.65 542,819 +0.25(+0.66%)
Oct 11, 2010 37.47 37.71 37.18 37.40 57,237 -0.03(-0.09%)
Oct 08, 2010 37.44 37.57 36.57 37.44 146,340 +0.82(+2.24%)
Oct 07, 2010 37.42 37.42 36.35 36.61 56,406 -0.35(-0.93%)
Oct 06, 2010 37.10 37.30 36.90 36.96 44,847 -0.01(-0.02%)
Oct 05, 2010 36.24 37.09 36.24 36.97 40,842 +1.08(+3.00%)
Oct 04, 2010 36.59 36.63 35.65 35.89 44,695 -0.70(-1.91%)
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.