Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

19.59 +0.12 (+0.62%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 7.775 7.789 7.301 7.415 179,874 -0.36(-4.63%)
Apr 29, 2020 7.254 7.775 7.254 7.775 251,924 +0.84(+12.16%)
Apr 28, 2020 6.837 7.008 6.705 6.932 222,266 +0.26(+3.83%)
Apr 27, 2020 6.534 6.752 6.288 6.676 208,478 -0.01(-0.14%)
Apr 24, 2020 7.017 7.178 6.582 6.686 134,845 -0.13(-1.94%)
Apr 23, 2020 6.487 6.904 6.440 6.818 888,670 +0.52(+8.27%)
Apr 22, 2020 6.392 6.601 6.175 6.298 97,042 +0.18(+2.94%)
Apr 21, 2020 6.146 6.296 5.995 6.118 390,255 -0.13(-2.12%)
Apr 20, 2020 6.032 6.534 5.805 6.250 715,677 -0.09(-1.49%)
Apr 17, 2020 6.042 6.364 6.025 6.345 131,677 +0.43(+7.20%)
Apr 16, 2020 6.298 6.298 5.881 5.919 122,878 -0.39(-6.16%)
Apr 15, 2020 6.468 6.468 6.042 6.307 498,870 -0.42(-6.20%)
Apr 14, 2020 6.856 6.970 6.610 6.724 141,130 -0.06(-0.84%)
Apr 13, 2020 7.122 7.122 6.714 6.781 273,809 -0.03(-0.42%)
Apr 09, 2020 7.150 7.510 6.496 6.809 316,785 +0.07(+0.98%)
Apr 08, 2020 6.506 6.781 6.421 6.743 106,584 +0.42(+6.59%)
Apr 07, 2020 6.430 6.752 6.269 6.326 353,581 +0.24(+3.89%)
Apr 06, 2020 5.862 6.137 5.815 6.089 271,567 +0.47(+8.43%)
Apr 03, 2020 5.957 5.957 5.483 5.616 202,848 -0.09(-1.49%)
Apr 02, 2020 5.493 6.023 5.398 5.701 144,424 +0.45(+8.66%)
Apr 01, 2020 5.474 5.474 5.123 5.246 737,556 -0.38(-6.73%)
Mar 31, 2020 5.720 5.865 5.568 5.625 150,422 +0.03(+0.51%)
Mar 30, 2020 5.701 5.729 5.455 5.597 129,464 -0.22(-3.75%)
Mar 27, 2020 6.061 6.061 5.783 5.815 66,313 -0.49(-7.81%)
Mar 26, 2020 6.061 6.544 6.061 6.307 100,274 +0.23(+3.74%)
Mar 25, 2020 6.326 6.395 5.710 6.080 79,268 -0.04(-0.68%)
Mar 24, 2020 5.610 6.149 5.610 6.121 121,324 +0.90(+17.29%)
Mar 23, 2020 5.535 5.573 5.196 5.219 154,574 -0.22(-4.10%)
Mar 20, 2020 5.535 5.731 5.284 5.442 121,571 +0.07(+1.39%)
Mar 19, 2020 4.931 5.404 4.840 5.368 406,577 +0.52(+10.75%)
Mar 18, 2020 5.349 5.470 4.735 4.847 197,859 -0.97(-16.64%)
Mar 17, 2020 5.749 5.880 5.452 5.814 127,113 +0.14(+2.46%)
Mar 16, 2020 5.610 6.261 5.546 5.675 87,052 -0.80(-12.36%)
Mar 13, 2020 6.354 6.475 5.703 6.475 84,594 +0.73(+12.62%)
Mar 12, 2020 6.410 6.410 5.749 5.749 193,729 -1.00(-14.88%)
Mar 11, 2020 7.080 7.145 6.726 6.754 149,474 -0.68(-9.14%)
Mar 10, 2020 7.861 7.908 6.915 7.433 301,237 +0.30(+4.17%)
Mar 09, 2020 7.768 7.982 6.987 7.136 600,908 -3.36(-32.00%)
Mar 06, 2020 11.27 11.35 10.39 10.49 128,343 -1.22(-10.40%)
Mar 05, 2020 12.08 12.08 11.52 11.71 62,176 -0.64(-5.20%)
Mar 04, 2020 12.74 12.74 12.09 12.35 84,762 -0.08(-0.67%)
Mar 03, 2020 13.05 13.05 12.23 12.44 71,132 -0.60(-4.57%)
Mar 02, 2020 12.95 13.03 12.33 13.03 74,796 +0.28(+2.19%)
Feb 28, 2020 12.09 12.77 12.09 12.75 166,179 +0.15(+1.18%)
Feb 27, 2020 12.90 13.22 12.56 12.61 124,446 -0.75(-5.64%)
Feb 26, 2020 13.87 13.95 13.35 13.36 80,681 -0.39(-2.84%)
Feb 25, 2020 14.48 14.48 13.70 13.75 62,472 -0.66(-4.58%)
Feb 24, 2020 14.78 14.78 14.39 14.41 134,550 -1.06(-6.86%)
Feb 21, 2020 15.78 15.79 15.26 15.47 24,400 -0.47(-2.98%)
Feb 20, 2020 16.09 16.28 15.94 15.95 33,054 -0.08(-0.52%)
Feb 19, 2020 15.89 16.04 15.82 16.03 27,057 +0.23(+1.49%)
Feb 18, 2020 15.85 15.88 15.50 15.79 32,968 -0.25(-1.58%)
Feb 14, 2020 16.16 16.16 15.88 16.05 13,866 -0.04(-0.23%)
Feb 13, 2020 16.18 16.29 15.93 16.09 13,134 -0.18(-1.09%)
Feb 12, 2020 16.22 16.41 16.03 16.26 56,514 +0.33(+2.10%)
Feb 11, 2020 15.89 16.05 15.82 15.93 25,489 +0.26(+1.66%)
Feb 10, 2020 15.66 15.72 15.59 15.67 103,171 -0.25(-1.58%)
Feb 07, 2020 15.91 16.09 15.82 15.92 44,930 -0.15(-0.93%)
Feb 06, 2020 16.47 16.47 16.06 16.07 112,628 -0.42(-2.54%)
Feb 05, 2020 16.13 16.58 16.13 16.49 75,808 +0.63(+3.99%)
Feb 04, 2020 15.90 16.16 15.79 15.85 71,991 +0.27(+1.73%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.