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

18.34 -0.03 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 59.16 60.56 58.85 60.40 362,937 +1.51(+2.56%)
Jan 28, 2011 58.99 59.41 58.48 58.89 283,275 -0.04(-0.07%)
Jan 27, 2011 58.91 59.30 58.23 58.93 237,089 +0.19(+0.32%)
Jan 26, 2011 56.53 58.87 56.53 58.74 337,401 +2.60(+4.63%)
Jan 25, 2011 56.02 56.18 55.39 56.14 172,945 -0.01(-0.02%)
Jan 24, 2011 55.83 56.51 55.21 56.15 266,363 +0.14(+0.25%)
Jan 21, 2011 57.16 57.45 55.78 56.01 239,259 -0.37(-0.65%)
Jan 20, 2011 56.41 56.58 55.07 56.38 205,175 -0.41(-0.73%)
Jan 19, 2011 57.95 57.95 56.67 56.79 204,657 -0.95(-1.65%)
Jan 18, 2011 57.46 57.74 57.14 57.74 216,303 +0.13(+0.23%)
Jan 14, 2011 56.63 57.61 56.24 57.61 185,431 +1.03(+1.82%)
Jan 13, 2011 56.93 56.99 56.25 56.58 139,869 -0.20(-0.35%)
Jan 12, 2011 56.37 57.05 56.25 56.78 603,445 +0.93(+1.67%)
Jan 11, 2011 55.17 56.02 55.15 55.85 123,185 +1.20(+2.20%)
Jan 10, 2011 54.59 54.81 53.99 54.65 245,774 -0.22(-0.40%)
Jan 07, 2011 54.36 55.24 54.09 54.87 290,338 +0.64(+1.19%)
Jan 06, 2011 55.48 55.72 53.85 54.23 161,710 -1.30(-2.33%)
Jan 05, 2011 54.74 55.53 54.40 55.52 514,257 +0.43(+0.78%)
Jan 04, 2011 56.81 56.81 54.63 55.09 244,956 -1.28(-2.27%)
Jan 03, 2011 57.00 57.07 56.35 56.37 163,221 +0.02(+0.04%)
Dec 31, 2010 56.28 56.63 56.00 56.35 95,310 +0.09(+0.16%)
Dec 30, 2010 56.40 56.63 56.05 56.26 92,571 +0.16(+0.29%)
Dec 29, 2010 55.70 56.40 55.45 56.10 184,322 +0.74(+1.34%)
Dec 28, 2010 55.69 55.70 55.33 55.36 206,019 -0.10(-0.18%)
Dec 27, 2010 55.94 55.94 55.18 55.46 133,062 -0.49(-0.88%)
Dec 23, 2010 55.80 56.11 55.72 55.95 121,559 +0.10(+0.17%)
Dec 22, 2010 56.07 56.07 55.70 55.85 93,096 -0.15(-0.26%)
Dec 21, 2010 55.73 56.03 55.38 56.00 201,480 +0.69(+1.25%)
Dec 20, 2010 55.34 55.81 54.65 55.31 252,630 +0.44(+0.80%)
Dec 17, 2010 54.73 55.00 54.47 54.87 175,832 +0.13(+0.24%)
Dec 16, 2010 54.19 54.74 53.54 54.74 185,067 +0.55(+1.01%)
Dec 15, 2010 54.75 55.27 54.15 54.19 109,089 -0.72(-1.31%)
Dec 14, 2010 55.51 55.85 54.80 54.91 132,472 -0.53(-0.96%)
Dec 13, 2010 55.25 56.04 55.25 55.44 194,975 +0.60(+1.09%)
Dec 10, 2010 54.88 54.94 54.50 54.84 65,474 +0.15(+0.27%)
Dec 09, 2010 54.99 55.01 54.25 54.69 117,034 +0.26(+0.48%)
Dec 08, 2010 54.60 55.16 54.19 54.43 238,619 -0.18(-0.33%)
Dec 07, 2010 56.30 56.32 54.47 54.61 217,703 -0.80(-1.44%)
Dec 06, 2010 55.27 55.54 54.79 55.41 130,330 +0.26(+0.47%)
Dec 03, 2010 54.40 55.35 54.14 55.15 186,250 +0.52(+0.95%)
Dec 02, 2010 53.86 54.78 53.86 54.63 226,032 +0.70(+1.30%)
Dec 01, 2010 53.04 54.22 53.03 53.93 182,730 +1.68(+3.22%)
Nov 30, 2010 51.64 52.76 50.97 52.25 255,141 -0.03(-0.06%)
Nov 29, 2010 51.18 52.38 50.61 52.28 139,330 +0.83(+1.61%)
Nov 26, 2010 51.73 52.02 51.39 51.45 60,317 -0.77(-1.47%)
Nov 24, 2010 51.54 52.22 52.22 52.22 142,023 +1.25(+2.45%)
Nov 23, 2010 51.33 51.33 50.37 50.97 281,142 -1.01(-1.94%)
Nov 22, 2010 51.95 52.05 51.03 51.98 310,023 -0.16(-0.30%)
Nov 19, 2010 51.70 52.19 51.05 52.13 113,111 +0.45(+0.87%)
Nov 18, 2010 51.00 51.78 50.92 51.69 469,168 +1.42(+2.82%)
Nov 17, 2010 49.52 50.36 49.36 50.27 390,985 +0.79(+1.60%)
Nov 16, 2010 49.69 49.95 48.87 49.48 253,127 -0.73(-1.45%)
Nov 15, 2010 50.48 50.77 50.17 50.21 163,842 -0.13(-0.26%)
Nov 12, 2010 51.04 51.24 49.92 50.34 971,034 -1.22(-2.37%)
Nov 11, 2010 50.90 51.72 50.78 51.56 98,082 +0.30(+0.59%)
Nov 10, 2010 50.23 51.26 49.75 51.26 125,698 +1.09(+2.17%)
Nov 09, 2010 50.86 51.38 49.85 50.17 285,617 -0.38(-0.76%)
Nov 08, 2010 50.00 50.60 49.86 50.55 264,275 +0.45(+0.91%)
Nov 05, 2010 50.17 50.26 49.75 50.10 113,780 -0.01(-0.02%)
Nov 04, 2010 48.96 50.13 48.96 50.11 102,421 +1.74(+3.60%)
Nov 03, 2010 48.05 48.37 47.55 48.37 87,220 +0.47(+0.98%)
Nov 02, 2010 47.72 48.10 47.38 47.90 84,488 +0.62(+1.31%)
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.