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 (%)
May 31, 2007 44.79 45.29 44.40 44.54 39,340 -0.32(-0.71%)
May 30, 2007 43.71 44.86 43.71 44.86 30,626 +0.80(+1.82%)
May 29, 2007 44.10 44.34 43.64 44.06 96,609 -0.20(-0.45%)
May 25, 2007 44.24 44.54 43.87 44.26 122,255 +0.70(+1.60%)
May 24, 2007 44.74 45.17 43.46 43.56 131,717 -1.20(-2.68%)
May 23, 2007 44.72 45.37 44.68 44.76 70,713 +0.39(+0.88%)
May 22, 2007 44.98 45.26 44.35 44.37 98,855 -0.61(-1.36%)
May 21, 2007 44.85 45.50 44.47 44.98 190,106 +0.39(+0.86%)
May 18, 2007 44.44 44.61 44.09 44.60 75,693 +0.50(+1.13%)
May 17, 2007 43.21 44.22 42.85 44.10 51,168 +1.07(+2.48%)
May 16, 2007 42.76 43.06 42.33 43.03 16,931 +0.27(+0.62%)
May 15, 2007 42.55 43.30 42.39 42.76 41,581 +0.12(+0.28%)
May 14, 2007 42.49 42.97 42.44 42.64 28,509 +0.04(+0.10%)
May 11, 2007 41.65 42.66 41.65 42.60 27,264 +1.11(+2.69%)
May 10, 2007 42.49 42.49 41.49 41.49 24,774 -0.81(-1.92%)
May 09, 2007 42.17 42.34 41.55 42.30 34,112 +0.09(+0.21%)
May 08, 2007 41.89 42.21 41.45 42.21 43,449 -0.10(-0.23%)
May 07, 2007 42.19 42.38 42.11 42.31 37,722 -0.07(-0.17%)
May 04, 2007 42.57 43.01 42.14 42.38 50,296 -0.05(-0.11%)
May 03, 2007 41.99 42.51 41.77 42.43 55,276 +0.42(+0.99%)
May 02, 2007 41.87 42.05 41.57 42.01 64,115 +0.47(+1.12%)
May 01, 2007 41.49 41.67 40.67 41.54 83,910 +0.10(+0.25%)
Apr 30, 2007 42.33 42.49 41.37 41.44 50,545 -0.77(-1.83%)
Apr 27, 2007 41.81 42.56 41.53 42.21 27,887 +0.40(+0.96%)
Apr 26, 2007 41.69 42.01 41.23 41.81 36,228 +0.20(+0.48%)
Apr 25, 2007 40.78 42.05 40.78 41.61 60,007 +1.14(+2.82%)
Apr 24, 2007 40.54 40.54 40.12 40.47 30,377 -0.02(-0.04%)
Apr 23, 2007 40.39 40.88 40.12 40.48 54,529 +0.10(+0.26%)
Apr 20, 2007 40.68 40.70 39.95 40.38 55,774 +0.41(+1.03%)
Apr 19, 2007 40.12 40.14 39.92 39.97 30,003 -0.47(-1.15%)
Apr 18, 2007 40.74 40.74 40.26 40.43 92,500 -0.68(-1.66%)
Apr 17, 2007 41.61 41.69 40.97 41.12 53,408 -0.37(-0.89%)
Apr 16, 2007 41.09 41.54 40.74 41.49 45,939 +0.43(+1.06%)
Apr 13, 2007 40.97 41.12 40.74 41.05 32,120 +0.22(+0.53%)
Apr 12, 2007 40.23 40.97 39.92 40.84 20,915 +0.83(+2.07%)
Apr 11, 2007 40.32 40.40 39.95 40.01 41,332 -0.36(-0.90%)
Apr 10, 2007 39.60 40.45 39.60 40.37 241,647 +0.84(+2.13%)
Apr 09, 2007 39.64 40.03 39.43 39.53 133,833 -0.14(-0.36%)
Apr 05, 2007 39.36 39.79 39.36 39.67 52,288 +0.18(+0.45%)
Apr 04, 2007 39.09 39.53 38.97 39.50 119,143 +0.10(+0.24%)
Apr 03, 2007 39.33 39.48 38.95 39.40 31,124 +0.09(+0.22%)
Apr 02, 2007 38.65 39.31 38.40 39.31 44,445 +0.73(+1.89%)
Mar 30, 2007 39.04 39.04 38.56 38.58 25,397 -0.58(-1.48%)
Mar 29, 2007 38.88 39.31 38.58 39.16 43,573 +0.54(+1.39%)
Mar 28, 2007 38.80 38.92 38.48 38.62 86,276 -0.19(-0.50%)
Mar 27, 2007 38.60 38.88 38.50 38.81 124,371 -0.12(-0.31%)
Mar 26, 2007 38.91 38.96 38.31 38.93 57,019 +0.26(+0.66%)
Mar 23, 2007 38.64 38.72 38.35 38.68 18,300 +0.22(+0.58%)
Mar 22, 2007 38.31 38.62 38.19 38.45 73,328 +0.56(+1.48%)
Mar 21, 2007 37.34 38.31 37.32 37.89 49,674 +0.79(+2.12%)
Mar 20, 2007 37.45 37.73 36.63 37.10 120,637 -0.40(-1.07%)
Mar 19, 2007 37.09 37.62 37.09 37.50 74,946 +1.00(+2.75%)
Mar 16, 2007 36.67 36.87 36.42 36.50 17,305 -0.14(-0.37%)
Mar 15, 2007 36.71 36.73 36.50 36.64 78,432 +0.02(+0.07%)
Mar 14, 2007 36.43 36.62 36.02 36.61 81,171 +0.25(+0.68%)
Mar 13, 2007 36.67 37.20 36.22 36.36 39,838 -0.31(-0.83%)
Mar 12, 2007 36.39 36.80 36.38 36.67 28,509 -0.14(-0.39%)
Mar 09, 2007 36.95 37.09 36.60 36.81 17,553 +0.02(+0.04%)
Mar 08, 2007 36.76 36.99 36.52 36.80 32,867 +0.28(+0.77%)
Mar 07, 2007 35.74 36.86 35.74 36.52 69,220 +0.84(+2.34%)
Mar 06, 2007 35.42 35.81 35.41 35.68 28,883 +0.80(+2.28%)
Mar 05, 2007 34.94 35.46 34.66 34.88 53,035 -0.59(-1.68%)
Mar 02, 2007 35.95 36.01 35.24 35.48 25,646 -0.57(-1.58%)
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.