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 (%)
Jun 29, 2018 33.11 33.41 32.98 33.00 18,839 +0.00(+0.00%)
Jun 28, 2018 33.15 33.15 32.82 33.00 15,379 -0.14(-0.44%)
Jun 27, 2018 32.77 33.72 32.77 33.15 53,387 +0.76(+2.34%)
Jun 26, 2018 32.01 32.51 31.65 32.39 27,649 +0.46(+1.43%)
Jun 25, 2018 32.61 32.84 31.72 31.93 27,064 -0.80(-2.45%)
Jun 22, 2018 32.81 33.24 32.70 32.73 21,533 +1.06(+3.36%)
Jun 21, 2018 32.12 32.14 31.59 31.67 20,141 -0.72(-2.23%)
Jun 20, 2018 32.52 32.52 31.99 32.39 95,344 +0.10(+0.31%)
Jun 19, 2018 31.94 32.32 31.83 32.29 50,644 -0.10(-0.31%)
Jun 18, 2018 31.93 32.54 31.92 32.39 69,143 +0.32(+0.98%)
Jun 15, 2018 32.89 31.77 32.07 74,499 -0.82(-2.49%)
Jun 14, 2018 33.27 33.33 32.85 32.89 40,086 -0.22(-0.65%)
Jun 13, 2018 33.16 33.33 32.92 33.11 135,300 -0.19(-0.57%)
Jun 12, 2018 33.41 33.66 33.13 33.30 48,871 -0.16(-0.49%)
Jun 11, 2018 33.51 33.64 33.24 33.46 71,078 -0.12(-0.35%)
Jun 08, 2018 34.16 34.16 33.36 33.58 52,615 -0.61(-1.79%)
Jun 07, 2018 33.75 34.41 33.75 34.19 98,922 +0.69(+2.07%)
Jun 06, 2018 33.17 33.50 117,598 +0.21(+0.62%)
Jun 05, 2018 32.98 33.39 32.95 33.29 60,616 +0.23(+0.68%)
Jun 04, 2018 33.68 33.68 32.83 33.07 44,759 -0.51(-1.53%)
Jun 01, 2018 33.75 34.08 33.41 33.58 161,882 -0.12(-0.35%)
May 31, 2018 34.06 34.35 33.64 33.70 45,697 -0.68(-1.97%)
May 30, 2018 33.92 34.62 33.71 34.37 2,446,247 +0.95(+2.83%)
May 29, 2018 33.12 33.54 32.76 33.43 1,107,692 -0.09(-0.27%)
May 25, 2018 33.52 33.52 33.52 0 -1.30(-3.73%)
May 24, 2018 34.73 35.06 34.67 34.81 55,508 -0.56(-1.58%)
May 23, 2018 35.28 35.58 35.01 35.37 59,490 -0.39(-1.08%)
May 22, 2018 36.41 36.87 35.58 35.76 90,673 -0.64(-1.76%)
May 21, 2018 36.35 36.43 36.02 36.40 116,440 +0.17(+0.47%)
May 18, 2018 36.29 36.41 36.07 36.23 152,097 -0.10(-0.27%)
May 17, 2018 35.90 36.82 35.89 36.33 81,022 +0.60(+1.69%)
May 16, 2018 35.13 35.75 35.12 35.73 80,941 +0.60(+1.69%)
May 15, 2018 34.85 35.13 34.55 35.13 76,771 +0.26(+0.75%)
May 14, 2018 34.76 35.08 34.74 34.87 60,382 +0.25(+0.73%)
May 11, 2018 34.92 34.92 34.60 34.62 128,138 -0.19(-0.54%)
May 10, 2018 34.86 34.95 34.46 34.81 90,616 +0.03(+0.08%)
May 09, 2018 34.57 35.34 34.57 34.78 197,713 +0.73(+2.15%)
May 08, 2018 33.70 34.05 32.98 34.05 92,783 +0.35(+1.04%)
May 07, 2018 33.84 34.49 33.69 33.70 86,410 +0.19(+0.56%)
May 04, 2018 33.04 33.68 33.02 33.51 30,162 +0.41(+1.25%)
May 03, 2018 33.34 33.34 32.76 33.09 14,618 -0.40(-1.18%)
May 02, 2018 33.10 33.80 33.10 33.49 38,981 +0.29(+0.87%)
May 01, 2018 33.28 33.28 32.75 33.20 44,334 -0.32(-0.94%)
Apr 30, 2018 33.65 33.89 33.46 33.52 68,995 -0.19(-0.56%)
Apr 27, 2018 33.71 33.83 33.42 33.71 16,544 -0.14(-0.43%)
Apr 26, 2018 33.47 33.99 33.47 33.85 59,526 +0.52(+1.57%)
Apr 25, 2018 32.89 33.46 32.73 33.33 57,964 +0.24(+0.74%)
Apr 24, 2018 33.49 33.73 32.86 33.08 58,992 -0.13(-0.38%)
Apr 23, 2018 32.86 33.23 32.60 33.21 27,097 +0.23(+0.68%)
Apr 20, 2018 33.03 33.23 32.55 32.98 25,916 -0.21(-0.62%)
Apr 19, 2018 33.45 33.53 32.85 33.19 35,631 -0.13(-0.38%)
Apr 18, 2018 32.97 33.72 32.97 33.32 95,006 +0.86(+2.64%)
Apr 17, 2018 32.40 32.53 32.28 32.46 40,647 +0.19(+0.59%)
Apr 16, 2018 32.24 32.46 32.07 32.27 32,222 -0.06(-0.20%)
Apr 13, 2018 32.24 32.54 32.17 32.34 28,816 +0.21(+0.65%)
Apr 12, 2018 31.86 32.36 31.56 32.13 94,312 +0.41(+1.28%)
Apr 11, 2018 30.81 31.95 30.81 31.72 60,798 +0.86(+2.78%)
Apr 10, 2018 29.85 31.14 29.85 30.87 40,614 +1.65(+5.65%)
Apr 09, 2018 29.68 29.68 29.21 29.22 34,712 -0.17(-0.58%)
Apr 06, 2018 29.76 29.98 28.99 29.39 32,327 -0.64(-2.13%)
Apr 05, 2018 29.22 30.40 29.22 30.03 29,388 +0.83(+2.84%)
Apr 04, 2018 28.50 29.23 28.33 29.20 46,047 +0.07(+0.25%)
Apr 03, 2018 28.69 29.18 28.22 29.13 32,431 +0.64(+2.25%)
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.