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

12.74 USD +0.16 (+1.27%)
Streaming Delayed Price Updated: 3:53 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 57.99 58.31 57.25 57.44 28,800 +0.09(+0.15%)
Jun 28, 2007 58.68 58.71 57.13 57.35 38,300 -0.84(-1.44%)
Jun 27, 2007 56.54 58.21 56.39 58.19 63,100 +0.89(+1.55%)
Jun 26, 2007 58.00 58.10 57.14 57.30 57,400 -0.92(-1.58%)
Jun 25, 2007 59.00 59.09 57.94 58.22 108,500 -1.01(-1.71%)
Jun 22, 2007 59.00 59.31 58.25 59.23 70,500 +0.39(+0.66%)
Jun 21, 2007 57.86 58.93 57.57 58.84 71,500 +1.42(+2.47%)
Jun 20, 2007 58.90 59.14 57.42 57.42 89,300 -1.48(-2.51%)
Jun 19, 2007 58.60 59.35 58.19 58.90 83,500 +0.25(+0.43%)
Jun 18, 2007 58.42 58.77 58.00 58.65 69,300 +0.26(+0.45%)
Jun 15, 2007 58.49 58.62 58.11 58.39 240,600 +0.59(+1.02%)
Jun 14, 2007 57.04 58.03 57.04 57.80 74,600 +1.29(+2.28%)
Jun 13, 2007 55.05 56.70 55.05 56.51 31,900 +1.57(+2.85%)
Jun 12, 2007 55.72 55.72 54.90 54.94 23,000 -0.85(-1.52%)
Jun 11, 2007 55.12 56.19 54.93 55.79 57,400 +0.89(+1.62%)
Jun 08, 2007 54.50 55.03 54.21 54.90 142,900 +0.06(+0.12%)
Jun 07, 2007 56.20 56.90 54.75 54.84 179,200 -1.15(-2.05%)
Jun 06, 2007 56.57 56.62 55.77 55.99 55,100 -0.65(-1.15%)
Jun 05, 2007 56.50 56.94 56.24 56.64 92,400 -0.22(-0.39%)
Jun 04, 2007 55.00 57.09 55.00 56.86 94,900 +1.31(+2.36%)
Jun 01, 2007 55.99 56.05 55.51 55.55 22,100 +0.10(+0.18%)
May 31, 2007 55.76 56.38 55.27 55.45 31,600 -0.40(-0.71%)
May 30, 2007 54.42 55.85 54.42 55.85 24,600 +1.00(+1.82%)
May 29, 2007 54.90 55.20 54.33 54.85 77,600 -0.25(-0.45%)
May 25, 2007 55.08 55.45 54.62 55.10 98,200 +0.87(+1.60%)
May 24, 2007 55.70 56.24 54.10 54.23 105,800 -1.49(-2.68%)
May 23, 2007 55.67 56.49 55.62 55.72 56,800 +0.48(+0.88%)
May 22, 2007 56.00 56.35 55.22 55.24 79,404 -0.76(-1.36%)
May 21, 2007 55.84 56.65 55.36 56.00 152,700 +0.48(+0.86%)
May 18, 2007 55.33 55.53 54.89 55.52 60,800 +0.62(+1.13%)
May 17, 2007 53.80 55.05 53.35 54.90 41,100 +1.33(+2.48%)
May 16, 2007 53.24 53.61 52.70 53.57 13,600 +0.33(+0.62%)
May 15, 2007 52.97 53.91 52.77 53.24 33,400 +0.15(+0.28%)
May 14, 2007 52.90 53.50 52.83 53.09 22,900 +0.05(+0.10%)
May 11, 2007 51.85 53.11 51.85 53.04 21,900 +1.39(+2.68%)
May 10, 2007 52.90 52.90 51.65 51.65 19,900 -1.01(-1.92%)
May 09, 2007 52.50 52.71 51.72 52.66 27,400 +0.11(+0.21%)
May 08, 2007 52.15 52.55 51.61 52.55 34,900 -0.12(-0.23%)
May 07, 2007 52.52 52.76 52.42 52.67 30,300 -0.09(-0.17%)
May 04, 2007 53.00 53.54 52.46 52.76 40,400 -0.06(-0.11%)
May 03, 2007 52.28 52.92 52.00 52.82 44,400 +0.52(+0.99%)
May 02, 2007 52.13 52.35 51.76 52.30 51,500 +0.58(+1.12%)
May 01, 2007 51.65 51.88 50.63 51.72 67,400 +0.13(+0.25%)
Apr 30, 2007 52.70 52.90 51.50 51.59 40,600 -0.96(-1.83%)
Apr 27, 2007 52.05 52.98 51.70 52.55 22,400 +0.50(+0.96%)
Apr 26, 2007 51.90 52.30 51.33 52.05 29,100 +0.25(+0.48%)
Apr 25, 2007 50.77 52.35 50.77 51.80 48,200 +1.42(+2.82%)
Apr 24, 2007 50.47 50.47 49.95 50.38 24,400 -0.02(-0.04%)
Apr 23, 2007 50.28 50.89 49.95 50.40 43,800 +0.13(+0.26%)
Apr 20, 2007 50.65 50.67 49.74 50.27 44,800 +0.51(+1.02%)
Apr 19, 2007 49.95 49.97 49.70 49.76 24,100 -0.58(-1.15%)
Apr 18, 2007 50.72 50.72 50.12 50.34 74,300 -0.85(-1.66%)
Apr 17, 2007 51.80 51.90 51.00 51.19 42,900 -0.46(-0.89%)
Apr 16, 2007 51.15 51.71 50.72 51.65 36,900 +0.54(+1.06%)
Apr 13, 2007 51.00 51.19 50.72 51.11 25,800 +0.27(+0.53%)
Apr 12, 2007 50.09 51.00 49.70 50.84 16,800 +1.03(+2.07%)
Apr 11, 2007 50.20 50.30 49.74 49.81 33,200 -0.45(-0.90%)
Apr 10, 2007 49.30 50.36 49.30 50.26 194,100 +1.05(+2.13%)
Apr 09, 2007 49.35 49.84 49.09 49.21 107,500 -0.18(-0.36%)
Apr 05, 2007 49.00 49.54 49.00 49.39 42,000 +0.22(+0.45%)
Apr 04, 2007 48.66 49.21 48.51 49.17 95,700 +0.12(+0.24%)
Apr 03, 2007 48.97 49.15 48.49 49.05 25,000 +0.11(+0.22%)
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.