Skip to main content

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

22.01 -0.14 (-0.63%)
Streaming Delayed Price Updated: 10:16 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 46.16 46.44 45.93 46.21 116,215 +0.07(+0.16%)
Dec 30, 2010 46.25 46.44 45.97 46.14 112,875 +0.13(+0.29%)
Dec 29, 2010 45.68 46.25 45.48 46.01 224,750 +0.61(+1.34%)
Dec 28, 2010 45.67 45.68 45.38 45.40 251,206 -0.08(-0.18%)
Dec 27, 2010 45.88 45.88 45.25 45.48 162,247 -0.40(-0.88%)
Dec 23, 2010 45.76 46.02 45.70 45.89 148,221 +0.08(+0.17%)
Dec 22, 2010 45.98 45.98 45.68 45.81 113,515 -0.01(-0.03%)
Dec 21, 2010 45.60 45.85 45.31 45.82 246,239 +0.56(+1.25%)
Dec 20, 2010 45.28 45.67 44.72 45.26 308,752 +0.36(+0.80%)
Dec 17, 2010 44.78 45.00 44.57 44.90 214,893 +0.11(+0.24%)
Dec 16, 2010 44.34 44.79 43.81 44.79 226,180 +0.45(+1.01%)
Dec 15, 2010 44.80 45.22 44.31 44.34 133,323 -0.59(-1.31%)
Dec 14, 2010 45.42 45.70 44.84 44.93 161,901 -0.43(-0.96%)
Dec 13, 2010 45.21 45.86 45.21 45.36 238,289 +0.49(+1.09%)
Dec 10, 2010 44.90 44.95 44.59 44.87 80,019 +0.12(+0.27%)
Dec 09, 2010 44.99 45.01 44.39 44.75 143,033 +0.21(+0.48%)
Dec 08, 2010 44.68 45.13 44.34 44.54 291,629 -0.15(-0.33%)
Dec 07, 2010 46.07 46.08 44.57 44.68 266,066 -0.65(-1.44%)
Dec 06, 2010 45.22 45.44 44.83 45.34 159,283 +0.21(+0.47%)
Dec 03, 2010 44.51 45.29 44.30 45.13 227,626 +0.42(+0.95%)
Dec 02, 2010 44.07 44.82 44.07 44.70 276,246 +0.57(+1.30%)
Dec 01, 2010 43.40 44.36 43.39 44.13 223,324 +1.37(+3.22%)
Nov 30, 2010 42.25 43.17 41.70 42.75 311,821 -0.02(-0.06%)
Nov 29, 2010 41.88 42.86 41.41 42.78 170,282 +0.68(+1.61%)
Nov 26, 2010 42.33 42.56 42.05 42.10 73,716 -0.63(-1.47%)
Nov 24, 2010 42.17 42.73 42.73 42.73 173,574 +1.02(+2.45%)
Nov 23, 2010 42.00 42.00 41.21 41.70 343,599 -0.83(-1.94%)
Nov 22, 2010 42.51 42.59 41.75 42.53 378,896 -0.13(-0.30%)
Nov 19, 2010 42.30 42.70 41.77 42.66 138,239 +0.37(+0.87%)
Nov 18, 2010 41.73 42.37 41.67 42.29 573,395 +1.16(+2.82%)
Nov 17, 2010 40.52 41.21 40.39 41.13 477,844 +0.65(+1.60%)
Nov 16, 2010 40.66 40.87 39.99 40.49 309,360 -0.60(-1.45%)
Nov 15, 2010 41.30 41.54 41.05 41.08 200,240 -0.11(-0.26%)
Nov 12, 2010 41.76 41.93 40.85 41.19 1,186,753 -1.00(-2.37%)
Nov 11, 2010 41.65 42.32 41.55 42.19 119,871 +0.25(+0.59%)
Nov 10, 2010 41.10 41.94 40.71 41.94 153,622 +0.89(+2.17%)
Nov 09, 2010 41.62 42.04 40.79 41.05 349,068 -0.32(-0.76%)
Nov 08, 2010 40.91 41.40 40.80 41.37 322,984 +0.37(+0.91%)
Nov 05, 2010 41.05 41.12 40.71 40.99 139,056 -0.01(-0.02%)
Nov 04, 2010 40.06 41.02 40.06 41.00 125,174 +1.42(+3.60%)
Nov 03, 2010 39.32 39.58 38.91 39.58 106,596 +0.38(+0.98%)
Nov 02, 2010 39.05 39.36 38.77 39.19 103,257 +0.51(+1.31%)
Nov 01, 2010 38.92 39.26 38.42 38.69 89,184 +0.16(+0.42%)
Oct 29, 2010 38.41 38.66 38.10 38.52 69,816 +0.02(+0.04%)
Oct 28, 2010 39.27 39.27 37.83 38.51 129,086 -0.52(-1.32%)
Oct 27, 2010 38.49 39.02 38.32 39.02 71,235 +0.74(+1.95%)
Oct 25, 2010 38.41 39.06 38.28 38.28 58,084 +0.07(+0.17%)
Oct 22, 2010 37.86 38.32 37.86 38.21 53,688 +0.74(+1.99%)
Oct 21, 2010 37.96 38.19 37.12 37.47 110,286 -0.28(-0.74%)
Oct 20, 2010 37.14 37.91 37.14 37.74 93,954 +0.65(+1.76%)
Oct 19, 2010 37.63 37.74 36.72 37.09 373,798 -1.10(-2.87%)
Oct 18, 2010 38.35 38.37 37.91 38.19 148,810 -0.29(-0.77%)
Oct 15, 2010 38.42 38.48 37.66 38.48 121,122 +0.41(+1.07%)
Oct 14, 2010 38.37 38.52 37.70 38.07 120,956 -0.24(-0.62%)
Oct 13, 2010 37.79 38.49 37.79 38.31 305,646 +0.82(+2.18%)
Oct 12, 2010 37.22 37.72 36.70 37.49 545,122 +0.25(+0.66%)
Oct 11, 2010 37.31 37.55 37.02 37.25 57,480 -0.03(-0.09%)
Oct 08, 2010 37.28 37.41 36.41 37.28 146,961 +0.82(+2.24%)
Oct 07, 2010 37.26 37.26 36.20 36.46 56,645 -0.34(-0.93%)
Oct 06, 2010 36.94 37.14 36.75 36.80 45,037 -0.01(-0.02%)
Oct 05, 2010 36.08 36.93 36.08 36.81 41,015 +1.07(+3.00%)
Oct 04, 2010 36.44 36.48 35.49 35.74 44,884 -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.