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

13.19 USD -0.18 (-1.35%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 47.54 48.16 47.17 47.94 24,300 +0.50(+1.05%)
Jun 29, 2006 46.00 47.44 45.99 47.44 60,700 +1.99(+4.38%)
Jun 28, 2006 45.01 45.45 44.79 45.45 7,600 +0.57(+1.27%)
Jun 27, 2006 45.50 46.06 44.76 44.88 21,000 -0.52(-1.15%)
Jun 26, 2006 44.98 45.42 44.42 45.40 15,600 +0.44(+0.98%)
Jun 23, 2006 44.54 45.21 44.54 44.96 6,000 +0.98(+2.23%)
Jun 22, 2006 43.67 44.21 43.57 43.98 5,100 +0.18(+0.41%)
Jun 21, 2006 43.00 44.24 42.75 43.80 48,200 +1.44(+3.40%)
Jun 20, 2006 43.70 43.76 42.36 42.36 10,900 -1.11(-2.55%)
Jun 19, 2006 45.02 45.02 43.30 43.47 7,700 -1.62(-3.59%)
Jun 16, 2006 45.50 45.50 44.46 45.09 6,800 -0.66(-1.44%)
Jun 15, 2006 43.92 45.75 43.92 45.75 30,200 +2.72(+6.32%)
Jun 14, 2006 42.11 43.23 42.07 43.03 18,000 +0.68(+1.61%)
Jun 13, 2006 42.85 43.90 41.80 42.35 10,600 -1.02(-2.35%)
Jun 12, 2006 45.37 45.37 43.30 43.37 5,900 -2.00(-4.41%)
Jun 09, 2006 46.05 46.05 44.57 45.37 18,600 -0.32(-0.70%)
Jun 08, 2006 44.49 45.70 43.46 45.69 53,000 +0.22(+0.48%)
Jun 07, 2006 47.18 47.19 45.47 45.47 9,900 -2.23(-4.68%)
Jun 06, 2006 47.90 48.07 47.00 47.70 21,400 -0.23(-0.48%)
Jun 05, 2006 50.13 50.13 47.89 47.93 17,700 -1.61(-3.25%)
Jun 02, 2006 49.45 49.60 48.96 49.54 12,100 +0.80(+1.64%)
Jun 01, 2006 48.04 48.87 48.03 48.74 29,800 +0.20(+0.41%)
May 31, 2006 47.25 48.54 46.93 48.54 15,600 +1.46(+3.10%)
May 30, 2006 48.33 48.33 47.08 47.08 5,700 -0.87(-1.81%)
May 26, 2006 47.70 48.22 47.70 47.95 10,800 +0.40(+0.84%)
May 25, 2006 46.64 47.67 46.36 47.55 23,400 +1.62(+3.53%)
May 24, 2006 46.50 47.01 45.20 45.93 7,600 -0.73(-1.56%)
May 23, 2006 47.40 48.16 46.56 46.66 25,200 +0.35(+0.76%)
May 22, 2006 45.96 46.60 44.87 46.31 22,700 -0.40(-0.86%)
May 19, 2006 46.16 47.15 45.60 46.71 12,900 -0.10(-0.21%)
May 18, 2006 47.95 47.95 46.76 46.81 5,000 -1.25(-2.60%)
May 17, 2006 48.75 48.80 47.58 48.06 15,500 -0.77(-1.58%)
May 16, 2006 49.18 49.35 48.41 48.83 9,400 -0.11(-0.22%)
May 15, 2006 49.03 49.48 48.22 48.94 9,600 -1.38(-2.74%)
May 12, 2006 51.80 51.80 50.30 50.32 11,700 -2.14(-4.08%)
May 11, 2006 54.20 54.20 52.44 52.46 38,900 -1.09(-2.03%)
May 10, 2006 52.96 53.55 52.80 53.55 16,500 +0.45(+0.85%)
May 09, 2006 52.38 53.20 52.38 53.10 6,500 +0.58(+1.10%)
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.