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

16.58 +0.18 (+1.10%)
Official Closing Price Updated: 4:10 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 27.53 27.77 26.32 26.54 0 -0.74(-2.71%)
Jan 29, 2009 28.11 28.11 27.09 27.28 374,416 -1.37(-4.78%)
Jan 28, 2009 28.13 28.97 27.67 28.65 546,351 +1.31(+4.79%)
Jan 27, 2009 27.51 27.67 26.49 27.34 484,658 +0.00(+0.00%)
Jan 26, 2009 26.59 28.37 26.59 27.34 557,837 +0.74(+2.78%)
Jan 23, 2009 24.00 27.20 24.00 26.60 499,930 +1.70(+6.83%)
Jan 22, 2009 25.23 25.57 24.34 24.90 418,319 -1.09(-4.19%)
Jan 21, 2009 24.65 26.09 24.13 25.99 293,275 +2.00(+8.34%)
Jan 20, 2009 25.44 26.20 23.89 23.99 339,442 -1.99(-7.66%)
Jan 16, 2009 26.34 26.34 25.21 25.98 414,760 +0.03(+0.12%)
Jan 15, 2009 25.49 26.12 24.60 25.95 195,164 +0.24(+0.93%)
Jan 14, 2009 26.73 26.73 25.42 25.71 358,154 -1.69(-6.17%)
Jan 13, 2009 26.59 27.53 26.25 27.40 299,189 +0.77(+2.89%)
Jan 12, 2009 27.77 27.77 26.35 26.63 137,840 -1.40(-4.99%)
Jan 09, 2009 29.64 29.83 27.86 28.03 227,004 -2.00(-6.66%)
Jan 08, 2009 29.32 30.03 28.86 30.03 106,208 +0.48(+1.64%)
Jan 07, 2009 30.39 30.39 28.87 29.55 136,888 -1.40(-4.54%)
Jan 06, 2009 30.16 31.43 30.02 30.95 242,807 +1.42(+4.81%)
Jan 05, 2009 28.25 30.40 28.11 29.53 344,275 +1.16(+4.09%)
Jan 02, 2009 26.55 28.73 26.55 28.37 0 +1.85(+6.98%)
Jan 01, 2009 26.06 26.93 25.72 26.52 0 +0.00(+0.00%)
Dec 31, 2008 26.06 26.93 25.72 26.52 143,315 +0.45(+1.73%)
Dec 30, 2008 25.62 26.07 24.97 26.07 69,180 +0.77(+3.04%)
Dec 29, 2008 25.14 25.53 24.62 25.30 149,606 +0.57(+2.30%)
Dec 26, 2008 24.01 24.75 23.95 24.73 68,774 +0.92(+3.86%)
Dec 24, 2008 23.88 24.01 23.48 23.81 45,263 +0.07(+0.29%)
Dec 23, 2008 24.63 24.66 23.50 23.74 157,043 -0.58(-2.38%)
Dec 22, 2008 25.45 25.55 24.00 24.32 622,806 -1.30(-5.07%)
Dec 19, 2008 25.14 25.94 24.79 25.62 225,897 +0.70(+2.81%)
Dec 18, 2008 27.65 27.65 24.88 24.92 151,063 -2.64(-9.58%)
Dec 17, 2008 27.26 28.25 27.09 27.56 232,345 +0.00(+0.00%)
Dec 16, 2008 27.17 27.63 26.36 27.56 221,258 +0.71(+2.64%)
Dec 15, 2008 27.12 27.91 26.17 26.85 210,359 +0.31(+1.17%)
Dec 12, 2008 25.65 26.73 24.99 26.54 259,058 -0.13(-0.48%)
Dec 11, 2008 27.33 28.20 26.24 26.67 192,626 -0.51(-1.88%)
Dec 10, 2008 26.31 27.59 26.30 27.18 214,860 +1.38(+5.35%)
Dec 09, 2008 25.09 26.87 24.94 25.80 221,595 +0.49(+1.94%)
Dec 08, 2008 24.67 25.73 24.48 25.31 548,201 +1.67(+7.06%)
Dec 05, 2008 22.52 23.68 21.57 23.64 322,388 +0.57(+2.47%)
Dec 04, 2008 24.90 25.17 22.53 23.07 246,446 -2.32(-9.14%)
Dec 03, 2008 24.51 25.50 23.93 25.39 529,830 -0.25(-0.98%)
Dec 02, 2008 26.42 26.42 24.60 25.64 334,713 +0.47(+1.87%)
Dec 01, 2008 29.30 29.30 25.15 25.17 189,539 -4.47(-15.08%)
Nov 28, 2008 29.59 29.64 28.98 29.64 42,254 -0.26(-0.87%)
Nov 26, 2008 26.86 29.92 26.86 29.90 300,096 +2.60(+9.52%)
Nov 25, 2008 27.32 27.57 26.22 27.30 225,601 +0.35(+1.30%)
Nov 24, 2008 25.61 27.59 25.32 26.95 318,224 +1.92(+7.67%)
Nov 21, 2008 24.00 25.03 22.59 25.03 507,106 +2.41(+10.65%)
Nov 20, 2008 26.30 26.30 22.37 22.62 367,802 -4.41(-16.32%)
Nov 19, 2008 28.82 29.63 27.03 27.03 190,296 -2.02(-6.95%)
Nov 18, 2008 29.03 29.19 27.73 29.05 136,859 +0.51(+1.79%)
Nov 17, 2008 28.97 30.02 28.54 28.54 158,050 -0.63(-2.16%)
Nov 14, 2008 30.49 31.02 28.89 29.17 178,328 -2.13(-6.81%)
Nov 13, 2008 28.10 31.30 26.68 31.30 314,542 +3.28(+11.71%)
Nov 12, 2008 29.90 29.95 28.00 28.02 178,301 -2.63(-8.58%)
Nov 11, 2008 31.00 31.62 30.03 30.65 101,033 -1.50(-4.67%)
Nov 10, 2008 33.06 33.87 31.51 32.15 136,243 -0.22(-0.68%)
Nov 07, 2008 31.49 32.75 31.15 32.37 85,434 +0.91(+2.89%)
Nov 06, 2008 33.15 33.73 31.12 31.46 173,461 -2.50(-7.36%)
Nov 05, 2008 34.48 35.67 33.76 33.96 139,359 -1.78(-4.98%)
Nov 04, 2008 33.66 35.89 33.66 35.74 254,487 +2.76(+8.37%)
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.