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

13.29 USD +0.05 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 79.32 80.34 79.12 79.42 97,341 +0.61(+0.77%)
Jun 27, 2008 78.39 79.44 77.92 78.81 86,511 +0.68(+0.87%)
Jun 26, 2008 78.39 79.12 76.73 78.13 76,790 -0.08(-0.10%)
Jun 25, 2008 79.09 79.12 76.23 78.21 74,294 -0.58(-0.74%)
Jun 24, 2008 79.81 79.82 78.50 78.79 85,620 -1.45(-1.81%)
Jun 23, 2008 77.28 80.24 77.12 80.24 41,452 +3.30(+4.29%)
Jun 20, 2008 77.55 78.49 76.61 76.94 69,883 -0.42(-0.54%)
Jun 19, 2008 78.86 79.03 77.21 77.36 101,159 -0.73(-0.93%)
Jun 18, 2008 77.47 78.23 76.72 78.09 109,256 +0.62(+0.80%)
Jun 17, 2008 75.45 77.67 75.45 77.47 74,738 +1.63(+2.15%)
Jun 16, 2008 76.72 76.72 75.41 75.84 93,941 +0.66(+0.88%)
Jun 13, 2008 74.80 75.70 74.61 75.18 89,801 +0.71(+0.95%)
Jun 12, 2008 75.24 75.48 74.12 74.47 86,868 -1.46(-1.92%)
Jun 11, 2008 76.32 76.46 75.04 75.93 113,282 +0.29(+0.38%)
Jun 10, 2008 75.41 77.41 74.67 75.64 55,050 -1.82(-2.35%)
Jun 09, 2008 76.30 78.11 75.74 77.46 135,066 +1.74(+2.30%)
Jun 06, 2008 77.22 78.59 75.72 75.72 113,714 -1.04(-1.35%)
Jun 05, 2008 73.97 76.76 73.97 76.76 81,928 +3.39(+4.62%)
Jun 04, 2008 73.25 74.84 72.80 73.37 225,932 +0.12(+0.16%)
Jun 03, 2008 73.96 75.20 73.18 73.25 165,698 -1.12(-1.51%)
Jun 02, 2008 74.20 75.67 73.76 74.37 112,489 -0.31(-0.42%)
May 30, 2008 74.14 75.33 74.12 74.68 118,321 +0.57(+0.77%)
May 29, 2008 75.17 75.48 73.73 74.11 99,341 -1.51(-1.99%)
May 28, 2008 73.99 75.62 72.97 75.62 62,068 +1.64(+2.21%)
May 27, 2008 74.85 74.85 72.51 73.98 75,575 +0.19(+0.26%)
May 26, 2008 75.10 75.51 72.88 73.79 0 +0.00(+0.00%)
May 23, 2008 75.10 75.51 72.88 73.79 130,069 -1.17(-1.56%)
May 22, 2008 75.80 76.32 74.49 74.96 210,867 -0.98(-1.29%)
May 21, 2008 77.57 78.47 75.88 75.94 246,356 -1.04(-1.35%)
May 20, 2008 77.03 77.13 76.00 76.98 213,328 +0.59(+0.78%)
May 19, 2008 76.39 77.34 75.68 76.39 93,700 +0.47(+0.61%)
May 16, 2008 75.07 75.92 74.75 75.92 71,261 +1.81(+2.44%)
May 15, 2008 73.26 74.11 72.00 74.11 54,221 +1.62(+2.23%)
May 14, 2008 74.03 74.05 72.46 72.49 276,074 -1.25(-1.70%)
May 13, 2008 72.19 73.78 71.34 73.74 107,545 +1.21(+1.67%)
May 12, 2008 73.43 73.43 71.68 72.53 49,140 -0.95(-1.29%)
May 09, 2008 73.51 73.75 72.11 73.48 55,608 +0.32(+0.44%)
May 08, 2008 71.29 73.16 71.18 73.16 52,387 +2.27(+3.20%)
May 07, 2008 72.14 72.14 70.68 70.89 58,486 -0.58(-0.81%)
May 06, 2008 69.65 71.95 69.65 71.47 42,953 +1.57(+2.25%)
May 05, 2008 68.99 70.26 68.99 69.90 75,106 +1.08(+1.57%)
May 02, 2008 67.54 69.00 67.54 68.82 123,625 +1.39(+2.06%)
May 01, 2008 69.00 69.85 65.97 67.43 111,736 -1.57(-2.28%)
Apr 30, 2008 68.38 69.57 68.00 69.00 72,132 +0.66(+0.97%)
Apr 29, 2008 70.29 70.29 68.23 68.34 49,854 -2.19(-3.11%)
Apr 28, 2008 71.11 71.40 70.25 70.53 118,819 -0.29(-0.41%)
Apr 25, 2008 69.90 70.90 69.57 70.82 47,635 +0.89(+1.27%)
Apr 24, 2008 71.39 71.39 68.18 69.93 310,749 -1.18(-1.66%)
Apr 23, 2008 72.16 72.16 70.54 71.11 66,871 -0.77(-1.07%)
Apr 22, 2008 72.27 72.35 71.10 71.88 278,648 -0.72(-0.99%)
Apr 21, 2008 72.70 72.71 71.32 72.60 132,927 +0.83(+1.16%)
Apr 18, 2008 69.00 71.87 68.76 71.77 44,064 +2.86(+4.15%)
Apr 17, 2008 68.74 68.93 67.74 68.91 46,052 +0.19(+0.27%)
Apr 16, 2008 67.68 68.78 66.52 68.72 50,892 +1.94(+2.91%)
Apr 15, 2008 66.60 66.96 66.09 66.78 71,729 +0.32(+0.48%)
Apr 14, 2008 65.30 66.63 65.30 66.46 28,107 +1.37(+2.10%)
Apr 11, 2008 65.50 65.88 64.99 65.09 35,250 -1.09(-1.65%)
Apr 10, 2008 65.64 66.22 65.30 66.18 32,466 +0.56(+0.85%)
Apr 09, 2008 65.44 66.18 65.25 65.62 23,500 +0.46(+0.71%)
Apr 08, 2008 65.44 65.80 64.50 65.16 105,418 +0.11(+0.17%)
Apr 07, 2008 65.82 66.71 64.89 65.05 98,535 +0.07(+0.11%)
Apr 04, 2008 63.23 65.69 63.23 64.98 80,475 +1.00(+1.56%)
Apr 03, 2008 62.97 64.51 62.97 63.98 51,023 +0.36(+0.57%)
Apr 02, 2008 63.00 63.77 61.96 63.62 95,052 +1.23(+1.97%)
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.