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 (%)
Nov 30, 2020 10.26 10.26 9.648 9.667 226,501 -0.64(-6.19%)
Nov 27, 2020 10.42 10.51 10.20 10.30 171,364 -0.18(-1.75%)
Nov 25, 2020 10.52 10.55 10.30 10.49 175,195 -0.14(-1.36%)
Nov 24, 2020 10.53 10.80 10.50 10.63 347,800 +0.49(+4.86%)
Nov 23, 2020 9.494 10.16 9.494 10.14 235,843 +0.83(+8.92%)
Nov 20, 2020 9.378 9.426 9.204 9.310 139,991 -0.11(-1.13%)
Nov 19, 2020 9.127 9.435 9.030 9.416 302,046 +0.21(+2.31%)
Nov 18, 2020 9.349 9.648 9.194 9.204 200,836 -0.09(-0.94%)
Nov 17, 2020 8.972 9.300 8.914 9.291 150,431 +0.13(+1.37%)
Nov 16, 2020 8.692 9.180 8.692 9.165 136,671 +0.78(+9.33%)
Nov 13, 2020 8.151 8.412 8.151 8.383 81,903 +0.31(+3.83%)
Nov 12, 2020 8.132 8.325 8.016 8.074 139,640 -0.23(-2.79%)
Nov 11, 2020 8.557 8.557 8.170 8.306 65,114 -0.16(-1.94%)
Nov 10, 2020 8.460 8.634 8.325 8.470 272,704 +0.04(+0.46%)
Nov 09, 2020 7.919 8.682 7.890 8.431 325,664 +1.32(+18.61%)
Nov 06, 2020 7.263 7.374 7.098 7.108 189,588 -0.16(-2.26%)
Nov 05, 2020 7.292 7.436 7.272 7.272 149,949 +0.00(+0.00%)
Nov 04, 2020 7.311 7.427 7.002 7.272 67,961 -0.07(-0.92%)
Nov 03, 2020 7.407 7.552 7.234 7.340 119,861 +0.10(+1.33%)
Nov 02, 2020 6.963 7.321 6.905 7.243 119,728 +0.36(+5.19%)
Oct 30, 2020 6.606 6.886 6.606 6.886 70,616 +0.24(+3.63%)
Oct 29, 2020 6.432 6.654 6.307 6.645 146,637 +0.14(+2.08%)
Oct 28, 2020 6.693 6.731 6.480 6.509 199,838 -0.44(-6.39%)
Oct 27, 2020 7.041 7.041 6.838 6.954 77,954 -0.10(-1.37%)
Oct 26, 2020 7.195 7.195 6.973 7.050 107,143 -0.28(-3.82%)
Oct 23, 2020 7.330 7.485 7.243 7.330 102,818 +0.06(+0.80%)
Oct 22, 2020 7.127 7.301 7.089 7.272 225,002 +0.17(+2.45%)
Oct 21, 2020 7.147 7.232 7.060 7.098 133,523 -0.10(-1.34%)
Oct 20, 2020 7.021 7.272 7.021 7.195 57,169 +0.23(+3.33%)
Oct 19, 2020 7.031 7.195 6.934 6.963 97,365 +0.00(+0.00%)
Oct 16, 2020 7.292 7.292 6.954 6.963 107,892 -0.41(-5.50%)
Oct 15, 2020 7.098 7.369 7.041 7.369 95,425 +0.12(+1.60%)
Oct 14, 2020 7.185 7.489 7.185 7.253 135,272 +0.10(+1.35%)
Oct 13, 2020 7.272 7.311 7.113 7.156 137,342 -0.17(-2.37%)
Oct 12, 2020 7.311 7.359 7.176 7.330 145,591 -0.01(-0.13%)
Oct 09, 2020 7.514 7.514 7.292 7.340 102,404 -0.11(-1.43%)
Oct 08, 2020 7.195 7.462 7.195 7.446 124,329 +0.36(+5.04%)
Oct 07, 2020 7.060 7.123 6.944 7.089 210,922 +0.06(+0.82%)
Oct 06, 2020 7.272 7.359 7.002 7.031 211,439 -0.11(-1.49%)
Oct 05, 2020 7.012 7.147 6.992 7.137 78,704 +0.25(+3.65%)
Oct 02, 2020 6.461 6.944 6.432 6.886 94,535 +0.17(+2.59%)
Oct 01, 2020 6.905 6.905 6.645 6.712 158,867 -0.25(-3.61%)
Sep 30, 2020 7.021 7.195 6.925 6.963 109,431 -0.05(-0.69%)
Sep 29, 2020 7.195 7.195 6.905 7.012 53,215 -0.23(-3.20%)
Sep 28, 2020 7.108 7.359 7.108 7.243 120,765 +0.27(+3.88%)
Sep 25, 2020 6.963 7.069 6.896 6.973 154,487 -0.14(-1.90%)
Sep 24, 2020 7.089 7.301 6.896 7.108 416,887 -0.05(-0.67%)
Sep 23, 2020 7.591 7.668 7.147 7.156 203,250 -0.42(-5.51%)
Sep 22, 2020 7.631 7.670 7.526 7.574 138,932 -0.02(-0.25%)
Sep 21, 2020 7.957 7.957 7.476 7.593 572,163 -0.59(-7.26%)
Sep 18, 2020 8.331 8.437 8.111 8.187 710,445 -0.13(-1.61%)
Sep 17, 2020 8.245 8.341 8.139 8.321 6,460,197 -0.09(-1.03%)
Sep 16, 2020 8.130 8.532 8.053 8.408 185,342 +0.38(+4.78%)
Sep 15, 2020 7.976 8.120 7.948 8.024 95,078 +0.07(+0.84%)
Sep 14, 2020 7.890 8.005 7.765 7.957 729,348 +0.08(+0.97%)
Sep 11, 2020 7.909 7.938 7.775 7.880 101,179 -0.01(-0.12%)
Sep 10, 2020 8.283 8.293 7.854 7.890 903,670 -0.39(-4.75%)
Sep 09, 2020 8.360 8.360 8.226 8.283 74,639 +0.04(+0.47%)
Sep 08, 2020 8.571 8.657 8.139 8.245 173,446 -0.56(-6.32%)
Sep 04, 2020 8.868 8.916 8.625 8.801 195,265 +0.03(+0.33%)
Sep 03, 2020 8.686 8.993 8.676 8.772 149,045 +0.05(+0.55%)
Sep 02, 2020 8.782 8.801 8.662 8.724 173,979 -0.10(-1.09%)
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.