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

15.01 USD -0.43 (-2.78%)
Official Closing Price Updated: 6:30 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 33.80 34.25 32.81 33.31 457,793 -0.35(-1.04%)
Jun 29, 2009 33.90 34.24 33.50 33.66 246,379 +0.06(+0.18%)
Jun 26, 2009 33.39 33.90 33.12 33.60 173,610 +0.03(+0.09%)
Jun 25, 2009 33.23 33.72 33.23 33.57 221,962 +1.10(+3.39%)
Jun 24, 2009 32.72 33.26 32.34 32.47 358,278 +0.04(+0.12%)
Jun 23, 2009 32.39 32.82 31.77 32.43 373,400 +0.38(+1.19%)
Jun 22, 2009 33.71 33.72 31.99 32.05 290,985 -2.30(-6.70%)
Jun 19, 2009 35.22 35.27 34.00 34.35 269,439 -0.31(-0.89%)
Jun 18, 2009 34.82 35.43 34.30 34.66 257,079 -0.12(-0.35%)
Jun 17, 2009 35.61 35.70 34.37 34.78 364,106 -1.02(-2.84%)
Jun 16, 2009 37.65 37.76 35.74 35.80 441,723 -1.14(-3.09%)
Jun 15, 2009 37.34 37.42 36.24 36.94 282,819 -1.31(-3.42%)
Jun 12, 2009 38.30 38.40 37.64 38.25 388,121 -0.63(-1.62%)
Jun 11, 2009 37.88 39.57 37.84 38.88 391,946 +1.48(+3.96%)
Jun 10, 2009 38.02 38.18 36.97 37.40 475,987 +0.10(+0.27%)
Jun 09, 2009 37.22 37.76 36.75 37.30 352,254 +0.60(+1.63%)
Jun 08, 2009 36.39 36.94 35.66 36.70 345,140 -0.28(-0.76%)
Jun 05, 2009 38.05 38.05 36.36 36.98 405,139 -0.46(-1.23%)
Jun 04, 2009 36.96 37.70 36.58 37.44 568,716 +1.09(+3.00%)
Jun 03, 2009 37.76 37.76 35.62 36.35 344,597 -1.93(-5.04%)
Jun 02, 2009 38.31 38.57 37.71 38.28 388,831 -0.14(-0.36%)
Jun 01, 2009 37.58 38.61 37.58 38.42 553,632 +1.84(+5.03%)
May 29, 2009 36.28 36.76 36.09 36.58 373,333 +0.76(+2.12%)
May 28, 2009 35.00 36.06 34.09 35.82 572,102 +1.38(+4.01%)
May 27, 2009 34.84 35.32 34.42 34.44 285,239 -0.28(-0.81%)
May 26, 2009 33.10 34.79 32.74 34.72 308,193 +1.13(+3.36%)
May 22, 2009 33.50 34.14 33.35 33.59 294,342 +0.20(+0.60%)
May 21, 2009 34.00 34.20 32.79 33.39 541,138 -1.51(-4.33%)
May 20, 2009 34.73 36.17 34.73 34.90 686,517 +0.63(+1.84%)
May 19, 2009 34.19 34.79 33.53 34.27 675,430 +0.11(+0.32%)
May 18, 2009 32.82 34.17 32.82 34.16 547,991 +1.87(+5.79%)
May 15, 2009 33.09 33.64 32.07 32.29 268,654 -0.86(-2.59%)
May 14, 2009 32.97 33.71 32.36 33.15 436,959 +0.08(+0.24%)
May 13, 2009 34.25 34.25 32.69 33.07 486,018 -1.79(-5.13%)
May 12, 2009 34.90 35.18 33.85 34.86 584,253 +0.32(+0.94%)
May 11, 2009 35.47 35.47 34.25 34.54 653,895 -1.45(-4.04%)
May 08, 2009 34.96 36.24 34.57 35.99 650,334 +1.81(+5.30%)
May 07, 2009 36.34 36.71 33.58 34.18 627,641 -1.13(-3.20%)
May 06, 2009 34.92 35.59 34.41 35.31 542,566 +1.37(+4.04%)
May 05, 2009 34.18 34.20 33.11 33.94 387,910 -0.11(-0.32%)
May 04, 2009 33.81 34.05 33.63 34.05 431,398 +1.95(+6.07%)
May 01, 2009 31.48 32.49 30.91 32.10 458,009 +0.99(+3.18%)
Apr 30, 2009 33.00 33.00 30.50 31.11 720,298 -0.78(-2.45%)
Apr 29, 2009 30.99 32.28 30.95 31.89 514,349 +1.31(+4.28%)
Apr 28, 2009 30.80 30.95 30.22 30.58 434,902 -0.42(-1.35%)
Apr 27, 2009 31.23 31.36 30.55 31.00 398,077 -0.95(-2.97%)
Apr 24, 2009 31.33 32.21 31.25 31.95 807,677 +1.52(+5.00%)
Apr 23, 2009 30.83 31.28 29.63 30.43 796,883 -0.40(-1.30%)
Apr 22, 2009 30.08 31.71 30.05 30.83 852,245 +0.29(+0.95%)
Apr 21, 2009 28.27 30.64 28.27 30.54 558,316 +1.64(+5.67%)
Apr 20, 2009 30.49 30.49 28.82 28.90 435,114 -1.99(-6.44%)
Apr 17, 2009 30.48 31.08 30.14 30.89 411,893 +0.65(+2.15%)
Apr 16, 2009 29.80 30.51 29.02 30.24 453,193 +0.89(+3.03%)
Apr 15, 2009 28.77 29.40 28.73 29.35 372,694 +0.40(+1.38%)
Apr 14, 2009 28.42 29.70 28.08 28.95 408,657 +0.32(+1.12%)
Apr 13, 2009 28.23 28.92 27.57 28.63 205,423 -0.03(-0.10%)
Apr 09, 2009 28.39 28.72 28.11 28.66 299,251 +1.24(+4.52%)
Apr 08, 2009 26.81 27.65 26.20 27.42 286,108 +0.63(+2.35%)
Apr 07, 2009 26.81 27.03 26.49 26.79 211,552 -0.72(-2.62%)
Apr 06, 2009 27.79 27.80 26.88 27.51 268,415 -0.78(-2.76%)
Apr 03, 2009 27.10 28.55 27.10 28.29 190,470 +1.30(+4.82%)
Apr 02, 2009 26.91 27.67 26.62 26.99 261,776 +1.42(+5.55%)
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.