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

15.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 43.91 44.52 43.80 44.49 47,200 +0.33(+0.75%)
Jan 30, 2007 43.26 44.26 43.25 44.16 45,300 +1.22(+2.84%)
Jan 29, 2007 43.40 43.57 42.79 42.94 35,000 -0.30(-0.69%)
Jan 26, 2007 43.64 43.64 43.11 43.24 22,800 -0.12(-0.28%)
Jan 25, 2007 43.99 44.09 43.19 43.36 22,700 -1.01(-2.28%)
Jan 24, 2007 44.05 44.42 43.43 44.37 62,600 +0.21(+0.48%)
Jan 23, 2007 43.54 44.34 43.54 44.16 74,300 +1.24(+2.89%)
Jan 22, 2007 43.31 43.56 42.75 42.92 52,000 +0.01(+0.02%)
Jan 19, 2007 41.99 42.91 41.79 42.91 74,900 +1.36(+3.27%)
Jan 18, 2007 42.21 42.46 41.40 41.55 41,200 -0.57(-1.35%)
Jan 17, 2007 41.80 42.27 41.68 42.12 185,600 +0.53(+1.27%)
Jan 16, 2007 41.87 42.05 41.39 41.59 91,400 -0.38(-0.90%)
Jan 12, 2007 41.26 42.11 41.25 41.97 103,000 +1.14(+2.79%)
Jan 11, 2007 41.62 42.12 40.75 40.83 286,800 -0.37(-0.90%)
Jan 10, 2007 41.59 41.72 41.14 41.20 29,800 -0.63(-1.51%)
Jan 09, 2007 41.35 42.00 41.00 41.83 194,500 -0.26(-0.62%)
Jan 08, 2007 42.81 42.81 41.93 42.09 71,200 +0.03(+0.07%)
Jan 05, 2007 42.22 42.39 41.69 42.06 185,800 -0.00(-0.01%)
Jan 04, 2007 42.54 42.87 41.95 42.06 99,100 -1.14(-2.63%)
Jan 03, 2007 44.20 44.20 42.90 43.20 62,900 -2.00(-4.42%)
Dec 29, 2006 45.45 45.45 45.04 45.20 7,600 -0.45(-0.99%)
Dec 28, 2006 45.92 45.92 45.48 45.65 11,500 -0.15(-0.33%)
Dec 27, 2006 45.00 45.88 45.00 45.80 15,500 +0.80(+1.78%)
Dec 26, 2006 45.63 45.83 44.73 45.00 21,100 -0.63(-1.38%)
Dec 22, 2006 45.88 45.93 45.22 45.63 9,300 -0.28(-0.61%)
Dec 21, 2006 46.75 46.75 45.81 45.91 56,000 -0.66(-1.42%)
Dec 20, 2006 47.03 47.22 46.57 46.57 10,300 -0.67(-1.42%)
Dec 19, 2006 46.01 47.29 46.01 47.24 242,900 +0.73(+1.57%)
Dec 18, 2006 47.94 47.97 46.50 46.51 56,800 -1.90(-3.92%)
Dec 15, 2006 48.60 48.71 48.20 48.41 31,700 -0.18(-0.37%)
Dec 14, 2006 48.11 48.76 48.11 48.59 29,800 +0.60(+1.25%)
Dec 13, 2006 47.44 48.16 47.44 47.99 26,800 +0.77(+1.63%)
Dec 12, 2006 47.19 47.35 47.10 47.22 6,300 -0.09(-0.19%)
Dec 11, 2006 47.46 47.63 47.07 47.31 15,800 -0.25(-0.53%)
Dec 08, 2006 47.60 47.89 47.44 47.56 11,600 +0.22(+0.46%)
Dec 07, 2006 47.90 47.90 47.08 47.34 10,700 -0.36(-0.75%)
Dec 06, 2006 47.30 47.99 47.27 47.70 27,400 +0.14(+0.29%)
Dec 05, 2006 48.18 48.18 47.18 47.56 82,800 -0.23(-0.48%)
Dec 04, 2006 47.90 47.90 47.28 47.79 110,500 -0.16(-0.33%)
Dec 01, 2006 47.29 47.98 46.77 47.95 14,400 +0.26(+0.55%)
Nov 30, 2006 47.60 48.02 47.11 47.69 73,100 +0.15(+0.31%)
Nov 29, 2006 45.99 47.54 45.97 47.54 30,100 +1.76(+3.85%)
Nov 28, 2006 45.10 46.00 45.10 45.78 23,400 +0.86(+1.91%)
Nov 27, 2006 45.68 45.68 44.88 44.92 8,700 -0.62(-1.36%)
Nov 24, 2006 45.85 45.94 45.54 45.54 5,700 -0.18(-0.39%)
Nov 22, 2006 45.63 45.88 44.88 45.72 163,000 +0.08(+0.18%)
Nov 21, 2006 44.85 45.64 44.85 45.64 94,600 +0.97(+2.17%)
Nov 20, 2006 44.30 44.86 43.90 44.67 49,000 +0.15(+0.34%)
Nov 17, 2006 43.50 44.70 43.44 44.52 25,400 +0.38(+0.86%)
Nov 16, 2006 46.09 46.09 44.14 44.14 119,100 -1.69(-3.69%)
Nov 15, 2006 45.00 46.17 45.00 45.83 335,700 +0.86(+1.91%)
Nov 14, 2006 44.64 44.97 44.63 44.97 19,900 +0.36(+0.81%)
Nov 13, 2006 44.60 44.75 44.25 44.61 14,000 -0.11(-0.25%)
Nov 10, 2006 44.90 45.17 44.44 44.72 58,100 -0.73(-1.61%)
Nov 09, 2006 45.76 46.49 45.35 45.45 68,500 -0.11(-0.24%)
Nov 08, 2006 44.49 45.56 44.45 45.56 21,800 +0.91(+2.04%)
Nov 07, 2006 44.95 44.95 44.21 44.65 18,500 -0.26(-0.58%)
Nov 06, 2006 44.22 44.99 44.18 44.91 80,700 +0.59(+1.33%)
Nov 03, 2006 43.69 44.41 43.69 44.32 42,200 +1.26(+2.93%)
Nov 02, 2006 43.15 43.53 42.55 43.06 153,500 -0.19(-0.44%)
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.