Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

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

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

23.70 +0.17 (+0.72%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.770 5.916 5.617 5.674 149,126 +0.03(+0.51%)
Mar 30, 2020 5.751 5.779 5.502 5.646 128,348 -0.22(-3.75%)
Mar 27, 2020 6.114 6.114 5.833 5.865 65,742 -0.50(-7.81%)
Mar 26, 2020 6.114 6.601 6.114 6.362 99,410 +0.23(+3.74%)
Mar 25, 2020 6.381 6.451 5.760 6.133 78,585 -0.04(-0.68%)
Mar 24, 2020 5.659 6.203 5.659 6.175 120,274 +0.91(+17.29%)
Mar 23, 2020 5.584 5.621 5.241 5.265 153,237 -0.23(-4.10%)
Mar 20, 2020 5.584 5.781 5.330 5.490 120,519 +0.08(+1.39%)
Mar 19, 2020 4.974 5.451 4.882 5.415 403,060 +0.53(+10.75%)
Mar 18, 2020 5.396 5.518 4.777 4.889 196,148 -0.98(-16.64%)
Mar 17, 2020 5.800 5.931 5.499 5.865 126,014 +0.14(+2.46%)
Mar 16, 2020 5.659 6.316 5.595 5.724 86,299 -0.81(-12.36%)
Mar 13, 2020 6.410 6.532 5.753 6.532 83,863 +0.73(+12.62%)
Mar 12, 2020 6.466 6.466 5.800 5.800 192,053 -1.01(-14.88%)
Mar 11, 2020 7.141 7.207 6.785 6.813 148,181 -0.69(-9.14%)
Mar 10, 2020 7.930 7.977 6.975 7.498 298,631 +0.30(+4.17%)
Mar 09, 2020 7.836 8.052 7.048 7.198 595,710 -3.39(-32.00%)
Mar 06, 2020 11.36 11.45 10.48 10.59 127,233 -1.23(-10.41%)
Mar 05, 2020 12.18 12.18 11.62 11.81 61,638 -0.65(-5.20%)
Mar 04, 2020 12.85 12.85 12.19 12.46 84,029 -0.08(-0.67%)
Mar 03, 2020 13.17 13.17 12.34 12.55 70,517 -0.60(-4.57%)
Mar 02, 2020 13.06 13.15 12.43 13.15 74,149 +0.28(+2.19%)
Feb 28, 2020 12.20 12.88 12.20 12.87 164,742 +0.15(+1.18%)
Feb 27, 2020 13.02 13.34 12.67 12.72 123,370 -0.76(-5.64%)
Feb 26, 2020 13.99 14.07 13.47 13.48 79,983 -0.39(-2.84%)
Feb 25, 2020 14.61 14.61 13.82 13.87 61,931 -0.67(-4.58%)
Feb 24, 2020 14.91 14.91 14.52 14.54 133,387 -1.07(-6.86%)
Feb 21, 2020 15.92 15.93 15.39 15.61 24,189 -0.48(-2.98%)
Feb 20, 2020 16.23 16.42 16.08 16.08 32,768 -0.08(-0.52%)
Feb 19, 2020 16.03 16.18 15.95 16.17 26,823 +0.24(+1.49%)
Feb 18, 2020 15.99 16.02 15.63 15.93 32,683 -0.26(-1.58%)
Feb 14, 2020 16.30 16.30 16.02 16.19 13,746 -0.04(-0.23%)
Feb 13, 2020 16.32 16.43 16.07 16.23 13,020 -0.18(-1.09%)
Feb 12, 2020 16.36 16.55 16.17 16.40 56,025 +0.34(+2.10%)
Feb 11, 2020 16.03 16.19 15.95 16.07 25,268 +0.26(+1.66%)
Feb 10, 2020 15.79 15.86 15.73 15.80 102,278 -0.25(-1.58%)
Feb 07, 2020 16.05 16.23 15.95 16.06 44,542 -0.15(-0.93%)
Feb 06, 2020 16.61 16.61 16.20 16.21 111,654 -0.42(-2.54%)
Feb 05, 2020 16.27 16.72 16.27 16.63 75,152 +0.64(+3.99%)
Feb 04, 2020 16.04 16.30 15.93 15.99 71,368 +0.27(+1.73%)
Feb 03, 2020 15.75 15.85 15.65 15.72 46,297 -0.03(-0.18%)
Jan 31, 2020 15.78 15.81 15.54 15.75 59,993 -0.31(-1.93%)
Jan 30, 2020 15.61 16.06 15.58 16.06 61,047 +0.19(+1.18%)
Jan 29, 2020 16.23 16.38 15.87 15.87 21,939 -0.23(-1.46%)
Jan 28, 2020 16.05 16.17 15.89 16.10 40,368 +0.13(+0.82%)
Jan 27, 2020 16.33 16.39 15.95 15.97 612,878 -0.81(-4.81%)
Jan 24, 2020 17.17 17.17 16.58 16.78 27,705 -0.45(-2.62%)
Jan 23, 2020 17.18 17.30 16.90 17.23 62,942 -0.22(-1.29%)
Jan 22, 2020 17.61 17.61 17.36 17.45 57,095 -0.22(-1.22%)
Jan 21, 2020 17.94 18.01 17.64 17.67 146,215 -0.49(-2.69%)
Jan 17, 2020 18.37 18.51 18.10 18.16 27,492 -0.10(-0.57%)
Jan 16, 2020 18.21 18.45 18.21 18.26 232,519 +0.15(+0.83%)
Jan 15, 2020 18.41 18.41 18.05 18.11 241,310 -0.38(-2.03%)
Jan 14, 2020 18.38 18.52 18.19 18.49 57,724 +0.01(+0.05%)
Jan 13, 2020 18.56 18.59 18.32 18.48 140,357 -0.17(-0.91%)
Jan 10, 2020 18.68 18.74 18.54 18.65 80,240 -0.12(-0.65%)
Jan 09, 2020 18.67 18.85 18.31 18.77 71,201 +0.12(+0.65%)
Jan 08, 2020 19.19 19.19 18.55 18.65 84,582 -0.57(-2.98%)
Jan 07, 2020 19.56 19.56 18.92 19.22 74,056 -0.42(-2.15%)
Jan 06, 2020 19.49 19.69 19.31 19.64 367,204 +0.34(+1.75%)
Jan 03, 2020 19.46 19.55 19.13 19.30 87,273 +0.21(+1.08%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.