Skip to main content

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

20.73 -0.59 (-2.77%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 54.39 55.16 54.05 54.78 285,155 -0.41(-0.74%)
Jul 28, 2011 55.06 56.02 55.03 55.19 349,534 +0.32(+0.58%)
Jul 27, 2011 56.12 56.23 54.68 54.87 285,751 -1.49(-2.65%)
Jul 26, 2011 56.66 56.98 56.16 56.37 359,939 -0.04(-0.07%)
Jul 25, 2011 55.65 56.81 55.56 56.41 356,889 -0.03(-0.06%)
Jul 22, 2011 56.33 56.55 56.33 56.44 371,607 +0.96(+1.73%)
Jul 21, 2011 54.96 55.54 54.83 55.48 453,982 +0.85(+1.55%)
Jul 20, 2011 54.91 54.91 54.23 54.64 191,537 -0.08(-0.15%)
Jul 19, 2011 53.68 54.76 53.68 54.72 603,605 +1.43(+2.68%)
Jul 18, 2011 53.57 53.72 52.98 53.29 268,308 -0.45(-0.84%)
Jul 15, 2011 52.70 53.78 52.68 53.74 233,867 +1.50(+2.88%)
Jul 14, 2011 53.20 53.44 52.06 52.24 507,653 -0.76(-1.43%)
Jul 13, 2011 52.57 53.93 52.56 52.99 263,319 +0.72(+1.38%)
Jul 12, 2011 52.47 52.94 52.11 52.27 312,403 -0.36(-0.69%)
Jul 11, 2011 53.33 53.45 52.32 52.63 287,409 -1.49(-2.76%)
Jul 08, 2011 53.44 54.20 53.20 54.13 253,244 -0.32(-0.59%)
Jul 07, 2011 54.25 54.65 53.90 54.45 296,302 +0.89(+1.66%)
Jul 06, 2011 53.35 53.57 52.76 53.56 191,957 +0.13(+0.24%)
Jul 05, 2011 52.87 53.73 52.80 53.43 500,102 +0.50(+0.94%)
Jul 01, 2011 52.69 53.01 51.79 52.94 201,458 +0.44(+0.83%)
Jun 30, 2011 51.78 52.56 51.65 52.50 248,784 +0.99(+1.91%)
Jun 29, 2011 50.87 51.96 50.67 51.52 420,759 +0.93(+1.83%)
Jun 28, 2011 48.92 50.66 48.92 50.59 278,396 +2.09(+4.30%)
Jun 27, 2011 48.43 48.82 47.84 48.50 183,062 -0.02(-0.05%)
Jun 24, 2011 49.58 49.63 48.41 48.53 148,766 -1.02(-2.05%)
Jun 23, 2011 48.69 49.57 47.75 49.54 325,983 -0.21(-0.41%)
Jun 22, 2011 49.27 50.55 49.27 49.75 581,685 +0.23(+0.46%)
Jun 21, 2011 48.70 49.80 48.70 49.52 213,062 +1.14(+2.36%)
Jun 20, 2011 48.16 48.57 48.16 48.38 550,588 +0.12(+0.26%)
Jun 17, 2011 49.13 49.13 47.97 48.25 280,398 -0.30(-0.61%)
Jun 16, 2011 48.79 49.23 48.00 48.55 341,026 -0.28(-0.57%)
Jun 15, 2011 49.17 50.06 48.49 48.83 280,155 -0.99(-1.99%)
Jun 14, 2011 49.28 50.13 49.25 49.82 219,873 +1.19(+2.45%)
Jun 13, 2011 49.72 49.96 47.92 48.63 473,243 -1.05(-2.11%)
Jun 10, 2011 50.57 50.59 49.63 49.68 360,429 -1.28(-2.51%)
Jun 09, 2011 50.22 51.24 50.15 50.96 272,976 +0.94(+1.87%)
Jun 08, 2011 50.06 50.59 49.85 50.03 465,843 -0.02(-0.05%)
Jun 07, 2011 50.37 50.81 49.98 50.05 300,757 +0.05(+0.10%)
Jun 06, 2011 51.53 51.72 49.87 50.00 390,492 -1.66(-3.21%)
Jun 03, 2011 50.83 52.31 50.54 51.66 577,044 +1.58(+3.16%)
May 24, 2011 49.63 50.63 49.63 50.08 349,466 +0.78(+1.58%)
May 23, 2011 49.31 49.60 48.99 49.30 532,493 -1.08(-2.15%)
May 20, 2011 50.09 50.74 49.58 50.38 579,354 +0.12(+0.24%)
May 19, 2011 50.38 50.76 49.75 50.26 519,033 +0.04(+0.08%)
May 18, 2011 49.06 50.61 49.04 50.22 477,538 +1.34(+2.74%)
May 17, 2011 48.89 49.44 48.29 48.88 883,754 -0.30(-0.62%)
May 16, 2011 49.51 50.47 49.03 49.18 697,428 -0.57(-1.14%)
May 13, 2011 50.08 50.70 49.31 49.75 676,542 -0.31(-0.61%)
May 12, 2011 49.58 50.49 48.95 50.06 1,161,003 +0.12(+0.24%)
May 11, 2011 51.41 51.43 49.59 49.94 1,058,345 -1.71(-3.32%)
May 10, 2011 51.33 51.97 50.86 51.65 553,339 +0.45(+0.88%)
May 09, 2011 50.65 51.43 50.28 51.20 390,340 +1.21(+2.41%)
May 06, 2011 50.62 51.48 49.53 49.99 695,860 -0.07(-0.15%)
May 05, 2011 50.27 51.19 49.52 50.07 884,003 -0.91(-1.79%)
May 04, 2011 52.08 52.10 50.61 50.98 1,247,132 -1.11(-2.13%)
May 03, 2011 53.24 53.36 51.69 52.09 777,192 -1.49(-2.79%)
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.