Skip to main content

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

19.59 +0.12 (+0.62%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 35.65 35.96 35.57 35.74 260,403 +0.27(+0.76%)
Mar 30, 2010 35.44 35.65 35.19 35.47 124,832 +0.17(+0.48%)
Mar 29, 2010 34.78 35.47 34.78 35.30 99,515 +0.66(+1.90%)
Mar 26, 2010 34.79 35.10 34.46 34.65 162,428 +0.01(+0.02%)
Mar 25, 2010 35.93 36.01 34.58 34.64 239,349 -0.96(-2.71%)
Mar 24, 2010 35.62 36.04 35.55 35.60 182,559 -0.32(-0.88%)
Mar 23, 2010 35.89 36.23 35.71 35.92 143,603 +0.02(+0.07%)
Mar 22, 2010 35.40 36.16 35.11 35.89 146,441 +0.03(+0.09%)
Mar 19, 2010 36.80 36.89 35.65 35.86 233,436 -0.90(-2.45%)
Mar 18, 2010 37.83 37.88 36.63 36.76 118,268 -1.01(-2.69%)
Mar 17, 2010 37.58 38.05 37.57 37.78 662,513 +0.36(+0.95%)
Mar 16, 2010 36.98 37.45 36.82 37.42 147,992 +0.63(+1.72%)
Mar 15, 2010 36.54 36.83 36.45 36.79 225,955 -0.45(-1.20%)
Mar 12, 2010 37.18 37.29 36.89 37.23 171,264 +0.30(+0.81%)
Mar 11, 2010 36.81 36.97 36.60 36.93 261,357 -0.07(-0.20%)
Mar 10, 2010 36.74 37.17 36.47 37.01 309,930 +0.23(+0.62%)
Mar 09, 2010 36.78 37.01 36.53 36.78 242,419 -0.16(-0.44%)
Mar 08, 2010 36.91 37.20 36.69 36.94 355,266 +0.06(+0.15%)
Mar 05, 2010 36.73 36.93 36.65 36.89 153,055 +0.52(+1.43%)
Mar 04, 2010 36.76 36.86 36.11 36.37 155,449 -0.28(-0.78%)
Mar 03, 2010 36.37 36.97 36.37 36.65 216,295 +0.50(+1.39%)
Mar 02, 2010 35.75 36.36 35.70 36.15 381,462 +0.55(+1.55%)
Mar 01, 2010 35.37 35.70 35.37 35.59 197,098 +0.41(+1.15%)
Feb 26, 2010 35.23 35.28 34.81 35.19 223,939 +0.01(+0.02%)
Feb 25, 2010 34.46 35.20 34.09 35.18 419,732 +0.12(+0.35%)
Feb 24, 2010 34.98 35.27 34.77 35.06 196,004 +0.15(+0.44%)
Feb 23, 2010 35.51 35.54 34.68 34.90 182,011 -0.72(-2.03%)
Feb 22, 2010 36.03 36.07 35.38 35.63 248,853 -0.50(-1.37%)
Feb 19, 2010 35.90 36.22 35.67 36.12 357,048 +0.15(+0.41%)
Feb 18, 2010 35.68 36.14 35.55 35.98 298,159 +0.22(+0.61%)
Feb 17, 2010 35.86 35.95 35.42 35.76 238,412 +0.01(+0.02%)
Feb 16, 2010 35.46 35.82 35.32 35.75 332,153 +0.73(+2.09%)
Feb 12, 2010 34.60 35.02 35.02 35.02 393,726 -0.03(-0.09%)
Feb 11, 2010 34.14 35.08 33.94 35.05 121,206 +0.82(+2.39%)
Feb 10, 2010 34.11 34.51 33.48 34.23 168,272 +0.06(+0.17%)
Feb 09, 2010 33.74 34.67 33.74 34.17 141,104 +0.93(+2.81%)
Feb 08, 2010 33.45 34.09 33.16 33.24 258,987 -0.21(-0.63%)
Feb 05, 2010 33.78 34.06 32.47 33.45 540,013 -0.31(-0.91%)
Feb 04, 2010 35.15 35.15 33.74 33.76 250,449 -1.75(-4.94%)
Feb 03, 2010 35.50 36.06 35.35 35.51 165,860 -0.11(-0.32%)
Feb 02, 2010 35.37 35.72 35.16 35.63 362,662 +0.41(+1.18%)
Feb 01, 2010 34.35 35.24 34.35 35.21 241,208 +1.11(+3.26%)
Jan 29, 2010 34.98 35.77 33.87 34.10 374,870 -0.71(-2.03%)
Jan 28, 2010 35.71 35.98 34.47 34.81 256,986 -0.75(-2.12%)
Jan 27, 2010 35.46 35.75 34.77 35.56 417,727 -0.01(-0.02%)
Jan 26, 2010 35.45 36.42 35.11 35.57 271,857 +0.02(+0.05%)
Jan 25, 2010 35.35 35.89 35.09 35.55 144,437 +0.32(+0.92%)
Jan 22, 2010 36.45 36.66 35.10 35.23 370,431 -1.48(-4.02%)
Jan 21, 2010 37.48 37.67 36.67 36.71 178,525 -0.72(-1.93%)
Jan 20, 2010 37.64 37.70 36.97 37.43 147,244 -0.80(-2.10%)
Jan 19, 2010 37.67 38.27 37.58 38.23 199,577 +0.40(+1.05%)
Jan 15, 2010 38.18 37.83 37.83 37.83 204,008 -0.38(-1.00%)
Jan 14, 2010 37.79 38.31 37.79 38.22 128,104 +0.31(+0.81%)
Jan 13, 2010 37.51 37.98 36.85 37.91 175,845 +0.46(+1.24%)
Jan 12, 2010 37.58 37.90 37.27 37.45 457,125 -0.75(-1.96%)
Jan 11, 2010 38.91 39.03 37.87 38.19 285,688 -0.41(-1.07%)
Jan 08, 2010 37.70 38.72 37.70 38.61 213,994 +0.73(+1.93%)
Jan 07, 2010 37.64 37.94 37.28 37.88 294,139 +0.11(+0.30%)
Jan 06, 2010 36.91 37.82 36.85 37.76 348,683 +0.82(+2.22%)
Jan 05, 2010 36.27 37.00 36.15 36.94 249,356 +0.73(+2.02%)
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.