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

15.44 USD -0.06 (-0.39%)
Official Closing Price Updated: 6:30 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 70.69 70.69 68.40 68.66 262,198 -2.35(-3.31%)
Jul 30, 2008 67.18 71.01 66.80 71.01 508,879 +3.78(+5.62%)
Jul 29, 2008 67.23 68.20 66.78 67.23 426,598 -1.22(-1.78%)
Jul 28, 2008 69.37 69.80 68.08 68.45 405,911 -0.35(-0.51%)
Jul 25, 2008 68.03 69.43 67.69 68.80 390,938 +0.45(+0.66%)
Jul 24, 2008 69.19 69.74 66.42 68.35 606,860 -0.83(-1.20%)
Jul 23, 2008 71.74 72.13 68.37 69.18 644,830 -2.95(-4.09%)
Jul 22, 2008 74.30 74.91 71.64 72.13 574,605 -1.80(-2.44%)
Jul 21, 2008 71.95 73.93 71.06 73.93 289,293 +2.63(+3.69%)
Jul 18, 2008 70.34 72.38 70.34 71.30 365,708 +1.41(+2.02%)
Jul 17, 2008 71.04 73.01 68.47 69.89 437,914 -1.04(-1.47%)
Jul 16, 2008 71.44 72.26 69.43 70.93 542,251 -0.93(-1.29%)
Jul 15, 2008 74.00 74.64 71.56 71.86 438,434 -2.89(-3.87%)
Jul 14, 2008 73.85 75.29 73.62 74.75 357,961 +1.56(+2.13%)
Jul 11, 2008 73.49 74.38 72.01 73.19 262,775 +0.14(+0.19%)
Jul 10, 2008 71.34 73.05 69.96 73.05 211,967 +1.80(+2.53%)
Jul 09, 2008 72.49 73.86 71.19 71.25 230,655 -0.75(-1.04%)
Jul 08, 2008 72.42 72.42 69.94 72.00 232,923 -1.43(-1.95%)
Jul 07, 2008 74.31 75.39 72.24 73.43 145,720 -1.57(-2.09%)
Jul 04, 2008 77.22 77.22 73.71 75.00 146,027 +0.00(+0.00%)
Jul 03, 2008 77.22 77.22 73.71 75.00 146,027 -1.61(-2.10%)
Jul 02, 2008 80.27 81.33 76.61 76.61 87,422 -3.10(-3.89%)
Jul 01, 2008 79.24 80.09 78.24 79.71 251,847 +0.29(+0.37%)
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%)
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.