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 (%)
Sep 30, 2010 36.58 36.58 35.62 35.97 164,234 -0.21(-0.59%)
Sep 29, 2010 35.49 36.35 35.38 36.18 65,723 +0.67(+1.88%)
Sep 28, 2010 35.20 35.58 34.78 35.51 90,830 +0.34(+0.97%)
Sep 27, 2010 35.58 35.60 35.17 35.17 194,605 -0.36(-1.01%)
Sep 24, 2010 35.17 35.67 35.01 35.53 56,397 +1.07(+3.10%)
Sep 23, 2010 34.49 34.85 34.24 34.46 37,606 -0.31(-0.90%)
Sep 22, 2010 34.99 35.33 34.68 34.77 88,319 -0.28(-0.81%)
Sep 21, 2010 35.04 35.36 34.81 35.06 102,029 +0.06(+0.17%)
Sep 20, 2010 34.22 35.07 33.97 35.00 134,488 +0.84(+2.47%)
Sep 17, 2010 34.16 34.35 33.91 34.16 148,496 -0.39(-1.13%)
Sep 15, 2010 34.15 34.58 33.85 34.55 57,712 +0.07(+0.21%)
Sep 14, 2010 34.64 34.77 34.28 34.47 100,931 -0.30(-0.87%)
Sep 13, 2010 34.60 34.89 34.59 34.77 130,183 +0.51(+1.50%)
Sep 10, 2010 33.78 34.35 33.77 34.26 50,787 +0.66(+1.96%)
Sep 09, 2010 34.04 34.11 33.43 33.60 129,839 +0.05(+0.15%)
Sep 08, 2010 33.27 33.74 33.24 33.55 153,512 +0.47(+1.43%)
Sep 07, 2010 33.37 33.37 32.93 33.08 80,921 -0.45(-1.34%)
Sep 03, 2010 33.49 33.88 33.31 33.53 175,682 +0.37(+1.10%)
Sep 02, 2010 32.74 33.24 32.61 33.16 71,542 +0.40(+1.22%)
Sep 01, 2010 32.08 32.85 31.92 32.76 155,350 +1.39(+4.44%)
Aug 31, 2010 31.37 31.77 31.12 31.37 1,351 -0.33(-1.03%)
Aug 30, 2010 32.01 32.29 31.66 31.70 151,098 -0.46(-1.42%)
Aug 27, 2010 31.09 32.25 30.84 32.15 198,326 +1.18(+3.81%)
Aug 26, 2010 31.49 31.68 30.92 30.97 128,887 -0.37(-1.17%)
Aug 25, 2010 31.17 31.39 30.74 31.34 228,514 -0.11(-0.34%)
Aug 24, 2010 31.31 32.05 31.07 31.44 466,026 -0.25(-0.80%)
Aug 23, 2010 31.89 32.03 31.66 31.70 125,451 -0.09(-0.28%)
Aug 20, 2010 32.31 32.31 31.39 31.79 134,305 -0.62(-1.91%)
Aug 19, 2010 32.89 33.02 32.20 32.41 105,640 -0.72(-2.16%)
Aug 18, 2010 33.08 33.33 32.80 33.12 79,406 -0.29(-0.88%)
Aug 17, 2010 33.02 33.72 32.97 33.41 69,431 +0.77(+2.34%)
Aug 16, 2010 32.18 32.75 32.18 32.65 85,748 +0.15(+0.48%)
Aug 13, 2010 32.49 32.88 32.41 32.49 72,160 -0.10(-0.30%)
Aug 12, 2010 32.15 32.85 32.01 32.59 84,985 -0.20(-0.60%)
Aug 11, 2010 33.45 33.45 32.63 32.79 121,674 -1.38(-4.05%)
Aug 10, 2010 34.20 34.36 33.79 34.17 137,890 -0.52(-1.50%)
Aug 09, 2010 34.76 34.92 34.52 34.69 56,474 +0.07(+0.21%)
Aug 06, 2010 34.62 34.83 34.11 34.62 88,485 -0.43(-1.24%)
Aug 05, 2010 34.73 35.31 34.72 35.05 47,901 -0.23(-0.66%)
Aug 04, 2010 35.23 35.43 34.94 35.29 91,015 +0.22(+0.63%)
Aug 03, 2010 35.08 35.26 34.61 35.07 284,135 -0.35(-0.99%)
Aug 02, 2010 34.86 35.63 34.86 35.42 183,642 +1.14(+3.32%)
Jul 30, 2010 34.28 34.38 33.69 34.28 220,413 -0.03(-0.10%)
Jul 29, 2010 34.37 34.86 33.67 34.31 169,505 +0.28(+0.84%)
Jul 28, 2010 34.04 34.36 33.78 34.03 63,343 -0.24(-0.69%)
Jul 27, 2010 34.77 34.80 33.86 34.26 53,422 -0.31(-0.89%)
Jul 26, 2010 34.35 34.57 34.09 34.57 65,340 +0.23(+0.66%)
Jul 23, 2010 33.90 34.34 33.38 34.34 86,086 +0.24(+0.72%)
Jul 22, 2010 33.60 34.30 33.60 34.10 122,006 +0.88(+2.65%)
Jul 21, 2010 34.09 34.19 32.98 33.22 129,993 -0.55(-1.64%)
Jul 20, 2010 32.06 33.91 32.06 33.77 119,603 +1.02(+3.11%)
Jul 19, 2010 32.23 32.90 31.98 32.76 64,339 +0.85(+2.67%)
Jul 16, 2010 31.90 32.60 31.90 31.90 155,035 -1.04(-3.16%)
Jul 15, 2010 32.85 33.06 32.19 32.95 54,634 -0.03(-0.08%)
Jul 14, 2010 32.92 33.31 32.49 32.98 132,569 +0.02(+0.05%)
Jul 13, 2010 33.13 33.24 32.74 32.96 109,113 +0.38(+1.17%)
Jul 12, 2010 32.71 33.05 32.16 32.58 82,660 -0.27(-0.82%)
Jul 09, 2010 32.84 32.88 32.51 32.84 49,189 +0.11(+0.35%)
Jul 08, 2010 32.54 32.76 31.97 32.73 67,415 +0.55(+1.72%)
Jul 07, 2010 30.83 32.18 30.83 32.18 273,241 +1.38(+4.48%)
Jul 06, 2010 30.98 31.64 30.41 30.80 100,071 +0.29(+0.95%)
Jul 02, 2010 30.51 30.96 30.19 30.51 73,930 +0.11(+0.38%)
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.