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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

23.06 +0.11 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 8.686 8.695 8.417 8.571 93,982 -0.16(-1.87%)
Jul 30, 2020 8.858 8.858 8.609 8.734 157,023 -0.25(-2.77%)
Jul 29, 2020 8.820 9.002 8.769 8.983 169,083 +0.18(+2.07%)
Jul 28, 2020 8.964 9.079 8.782 8.801 61,246 -0.29(-3.16%)
Jul 27, 2020 9.021 9.098 8.877 9.088 107,454 +0.10(+1.07%)
Jul 24, 2020 8.945 9.078 8.887 8.993 163,868 +0.00(+0.00%)
Jul 23, 2020 8.743 9.002 8.662 8.993 202,655 +0.29(+3.30%)
Jul 22, 2020 8.810 8.810 8.638 8.705 138,079 -0.20(-2.26%)
Jul 21, 2020 8.561 9.031 8.543 8.906 246,371 +0.63(+7.65%)
Jul 20, 2020 8.312 8.504 8.254 8.274 101,831 +0.00(+0.00%)
Jul 17, 2020 8.417 8.532 8.240 8.274 144,884 -0.12(-1.48%)
Jul 16, 2020 8.389 8.552 8.226 8.398 214,073 -0.09(-1.02%)
Jul 15, 2020 8.379 8.552 8.274 8.484 310,742 +0.35(+4.24%)
Jul 14, 2020 7.650 8.139 7.622 8.139 288,339 +0.41(+5.34%)
Jul 13, 2020 8.015 8.015 7.708 7.727 351,362 -0.16(-2.07%)
Jul 10, 2020 7.631 7.890 7.583 7.890 127,778 +0.22(+2.88%)
Jul 09, 2020 8.111 8.130 7.660 7.670 471,426 -0.49(-5.99%)
Jul 08, 2020 8.130 8.302 8.022 8.158 197,751 +0.06(+0.71%)
Jul 07, 2020 8.274 8.293 8.101 8.101 190,259 -0.32(-3.76%)
Jul 06, 2020 8.312 8.504 8.206 8.417 182,259 +0.29(+3.54%)
Jul 02, 2020 8.235 8.374 8.101 8.130 121,102 +0.09(+1.07%)
Jul 01, 2020 8.302 8.437 8.024 8.043 145,576 -0.21(-2.56%)
Jun 30, 2020 8.024 8.331 7.909 8.254 401,695 +0.19(+2.38%)
Jun 29, 2020 7.909 8.168 7.852 8.063 211,339 +0.19(+2.44%)
Jun 26, 2020 8.158 8.158 7.813 7.871 242,726 -0.38(-4.65%)
Jun 25, 2020 7.823 8.293 7.800 8.254 201,509 +0.30(+3.73%)
Jun 24, 2020 8.504 8.504 7.882 7.957 302,706 -0.70(-8.08%)
Jun 23, 2020 8.762 8.830 8.619 8.657 241,051 -0.01(-0.11%)
Jun 22, 2020 8.571 8.676 8.465 8.667 157,497 +0.04(+0.44%)
Jun 19, 2020 9.079 9.108 8.590 8.628 1,058,940 -0.19(-2.17%)
Jun 18, 2020 8.676 8.980 8.580 8.820 249,830 +0.02(+0.22%)
Jun 17, 2020 9.194 9.194 8.772 8.801 325,559 -0.35(-3.77%)
Jun 16, 2020 9.529 9.635 9.031 9.146 12,164,355 +0.15(+1.71%)
Jun 15, 2020 8.475 9.127 8.321 8.993 219,444 +0.08(+0.90%)
Jun 12, 2020 9.037 9.283 8.597 8.912 382,519 +0.41(+4.83%)
Jun 11, 2020 8.874 9.199 8.502 8.502 483,320 -1.32(-13.42%)
Jun 10, 2020 10.43 10.43 9.734 9.820 710,697 -0.80(-7.55%)
Jun 09, 2020 10.92 10.92 10.39 10.62 542,956 -0.76(-6.71%)
Jun 08, 2020 10.98 11.40 10.69 11.39 778,146 +1.17(+11.51%)
Jun 05, 2020 9.973 10.32 9.896 10.21 466,686 +0.99(+10.78%)
Jun 04, 2020 8.836 9.275 8.740 9.218 1,163,433 +0.35(+3.99%)
Jun 03, 2020 8.836 8.903 8.749 8.865 504,130 +0.24(+2.77%)
Jun 02, 2020 8.330 8.693 8.330 8.626 410,700 +0.36(+4.39%)
Jun 01, 2020 8.282 8.416 8.234 8.263 658,893 +0.01(+0.12%)
May 29, 2020 8.272 8.349 8.015 8.253 2,002,522 -0.13(-1.59%)
May 28, 2020 8.511 8.635 8.301 8.387 4,648,162 -0.05(-0.57%)
May 27, 2020 8.282 8.435 8.043 8.435 191,070 +0.29(+3.52%)
May 26, 2020 8.043 8.206 8.015 8.148 177,655 +0.45(+5.83%)
May 22, 2020 7.804 7.804 7.566 7.699 139,964 -0.15(-1.95%)
May 21, 2020 7.957 8.005 7.671 7.852 225,866 -0.09(-1.08%)
May 20, 2020 7.642 7.957 7.566 7.938 331,682 +0.53(+7.09%)
May 19, 2020 7.814 7.814 7.413 7.413 235,926 -0.40(-5.13%)
May 18, 2020 7.336 7.862 7.336 7.814 562,210 +0.85(+12.21%)
May 15, 2020 7.002 7.136 6.887 6.964 117,666 -0.04(-0.55%)
May 14, 2020 6.792 7.126 6.553 7.002 282,465 +0.10(+1.38%)
May 13, 2020 7.451 7.451 6.811 6.906 545,100 -0.57(-7.66%)
May 12, 2020 7.499 7.699 7.317 7.480 13,640,507 +0.04(+0.51%)
May 11, 2020 7.489 7.524 7.269 7.441 324,669 -0.17(-2.26%)
May 08, 2020 7.174 7.613 7.174 7.613 177,127 +0.60(+8.58%)
May 07, 2020 6.878 7.126 6.878 7.011 254,778 +0.31(+4.56%)
May 06, 2020 7.050 7.078 6.706 6.706 241,636 -0.30(-4.23%)
May 05, 2020 7.460 7.585 6.964 7.002 269,542 -0.12(-1.74%)
May 04, 2020 6.773 7.126 6.658 7.126 84,366 +0.17(+2.47%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.