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

13.22 USD -0.15 (-1.12%)
Streaming Delayed Price Updated: 2:51 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 37.05 38.21 37.05 37.26 267,034 +0.07(+0.17%)
Jun 29, 2010 37.58 37.91 36.98 37.19 117,432 -2.05(-5.24%)
Jun 25, 2010 39.24 39.49 38.33 39.24 139,165 +0.78(+2.04%)
Jun 24, 2010 39.04 39.25 38.38 38.46 96,289 -0.95(-2.41%)
Jun 23, 2010 39.70 39.88 38.93 39.41 140,331 -0.24(-0.61%)
Jun 22, 2010 41.22 41.36 39.54 39.65 108,823 -1.50(-3.64%)
Jun 21, 2010 42.05 42.22 40.82 41.15 88,155 -0.30(-0.73%)
Jun 18, 2010 41.45 41.49 40.67 41.45 95,148 +0.29(+0.70%)
Jun 17, 2010 41.26 41.49 40.78 41.16 78,447 +0.01(+0.02%)
Jun 16, 2010 40.42 41.71 40.42 41.15 134,869 +0.03(+0.08%)
Jun 15, 2010 39.95 41.20 39.90 41.12 130,273 +1.62(+4.10%)
Jun 14, 2010 40.36 40.73 39.40 39.50 153,838 -0.33(-0.84%)
Jun 11, 2010 39.09 40.12 38.94 39.83 238,777 +0.19(+0.49%)
Jun 10, 2010 38.14 39.69 38.14 39.64 209,767 +2.50(+6.73%)
Jun 09, 2010 37.60 39.02 36.87 37.14 334,195 -0.06(-0.16%)
Jun 08, 2010 36.58 37.24 36.03 37.20 461,079 +0.56(+1.53%)
Jun 07, 2010 37.62 37.99 36.56 36.64 461,346 -0.63(-1.69%)
Jun 04, 2010 37.27 38.88 37.14 37.27 248,141 -1.09(-2.84%)
Jun 03, 2010 38.70 38.70 37.01 38.36 261,824 +0.40(+1.05%)
Jun 02, 2010 36.01 37.99 36.01 37.96 275,181 +2.49(+7.02%)
Jun 01, 2010 37.50 37.66 35.47 35.47 465,072 -3.32(-8.56%)
May 28, 2010 38.79 40.92 38.54 38.79 445,464 -2.05(-5.02%)
May 27, 2010 40.35 41.06 39.90 40.84 396,409 +1.49(+3.79%)
May 26, 2010 39.75 40.34 39.29 39.35 310,272 +0.37(+0.95%)
May 25, 2010 37.22 39.08 37.12 38.98 872,661 +0.46(+1.19%)
May 24, 2010 40.22 40.22 38.49 38.52 415,241 -1.47(-3.68%)
May 21, 2010 38.03 40.19 37.93 39.99 432,652 +1.11(+2.85%)
May 20, 2010 38.87 39.92 38.65 38.88 712,254 -2.30(-5.57%)
May 19, 2010 41.67 42.19 40.46 41.18 507,282 -0.81(-1.94%)
May 18, 2010 43.03 43.77 41.77 41.99 558,697 -0.52(-1.22%)
May 17, 2010 43.20 43.56 41.54 42.51 394,645 -0.57(-1.32%)
May 14, 2010 43.08 44.01 42.45 43.08 231,491 -1.14(-2.58%)
May 13, 2010 44.75 45.11 44.14 44.22 186,518 -0.42(-0.94%)
May 12, 2010 43.96 44.74 43.88 44.64 134,609 +0.83(+1.91%)
May 11, 2010 44.23 44.66 43.79 43.80 377,691 +0.08(+0.17%)
May 10, 2010 43.18 43.86 43.07 43.73 654,991 +2.15(+5.17%)
May 07, 2010 43.52 43.52 41.16 41.58 412,746 +4.08(+10.88%)
May 06, 2010 37.50 45.46 0.1100 37.50 200 -7.67(-16.98%)
May 05, 2010 45.24 45.93 44.88 45.17 612,943 -0.76(-1.65%)
May 04, 2010 46.83 46.88 45.64 45.93 496,670 -1.72(-3.61%)
May 03, 2010 47.28 47.99 46.49 47.65 309,562 +0.46(+0.97%)
Apr 30, 2010 48.11 48.25 46.49 47.19 403,183 -1.17(-2.42%)
Apr 29, 2010 48.70 49.19 47.06 48.36 470,770 +0.12(+0.25%)
Apr 28, 2010 47.77 48.26 47.19 48.24 333,964 +0.70(+1.47%)
Apr 27, 2010 49.23 49.40 47.41 47.54 353,879 -2.07(-4.17%)
Apr 26, 2010 49.86 50.04 49.52 49.61 139,699 -0.31(-0.62%)
Apr 23, 2010 48.24 50.02 48.24 49.92 345,315 +1.80(+3.74%)
Apr 22, 2010 47.17 48.20 46.72 48.12 318,685 +0.46(+0.97%)
Apr 21, 2010 47.41 47.90 47.06 47.66 146,815 +0.18(+0.38%)
Apr 20, 2010 46.09 47.64 46.09 47.48 217,292 +1.84(+4.03%)
Apr 19, 2010 45.51 46.10 45.13 45.64 394,710 -0.21(-0.46%)
Apr 16, 2010 46.54 46.75 45.21 45.85 399,946 -0.95(-2.03%)
Apr 15, 2010 46.75 47.02 46.53 46.80 186,444 +0.06(+0.13%)
Apr 14, 2010 45.79 46.74 45.74 46.74 202,134 +1.09(+2.38%)
Apr 13, 2010 45.98 46.13 45.08 45.65 136,551 -0.44(-0.95%)
Apr 12, 2010 45.98 46.44 45.98 46.09 79,294 +0.01(+0.02%)
Apr 09, 2010 46.09 46.26 45.70 46.08 210,715 +0.14(+0.30%)
Apr 08, 2010 45.72 46.01 45.16 45.94 446,319 -0.04(-0.09%)
Apr 07, 2010 46.35 46.49 45.59 45.98 313,927 -0.56(-1.20%)
Apr 06, 2010 46.09 46.67 45.98 46.54 241,272 +0.52(+1.13%)
Apr 05, 2010 45.35 46.22 45.17 46.02 102,534 +1.03(+2.29%)
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.