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 )

22.36 +0.27 (+1.22%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jan 29, 2021 11.42 11.60 11.16 11.27 237,948 -0.22(-1.94%)
Jan 28, 2021 11.33 11.59 11.26 11.49 297,700 +0.28(+2.50%)
Jan 27, 2021 11.25 11.75 10.94 11.21 359,292 -0.22(-1.95%)
Jan 26, 2021 11.77 11.92 11.43 11.43 236,750 -0.26(-2.23%)
Jan 25, 2021 11.92 11.92 11.44 11.69 304,118 -0.38(-3.13%)
Jan 22, 2021 11.61 12.08 11.42 12.07 343,233 +0.18(+1.55%)
Jan 21, 2021 12.35 12.44 11.82 11.89 519,309 -0.53(-4.29%)
Jan 20, 2021 12.75 12.75 12.26 12.42 735,632 -0.17(-1.38%)
Jan 19, 2021 12.72 12.74 12.51 12.59 672,438 +0.04(+0.31%)
Jan 15, 2021 13.03 13.03 12.37 12.55 1,110,497 -0.60(-4.56%)
Jan 14, 2021 12.78 13.36 12.78 13.15 5,081,363 +0.45(+3.50%)
Jan 13, 2021 13.11 13.11 12.61 12.71 153,534 -0.41(-3.10%)
Jan 12, 2021 12.55 13.19 12.49 13.11 202,738 +0.74(+5.94%)
Jan 11, 2021 12.02 12.43 11.89 12.38 183,997 +0.06(+0.47%)
Jan 08, 2021 12.56 12.56 12.15 12.32 151,365 -0.09(-0.70%)
Jan 07, 2021 12.36 12.64 12.30 12.41 474,563 +0.13(+1.02%)
Jan 06, 2021 12.08 12.49 12.01 12.28 611,694 +0.45(+3.85%)
Jan 05, 2021 11.14 12.11 11.14 11.83 203,666 +0.81(+7.38%)
Jan 04, 2021 11.03 11.21 10.79 11.01 482,730 +0.14(+1.25%)
Dec 31, 2020 10.88 10.88 10.88 87,968 -0.06(-0.53%)
Dec 30, 2020 10.71 11.01 10.71 10.94 87,968 +0.21(+1.99%)
Dec 29, 2020 10.93 10.93 10.63 10.72 129,953 -0.09(-0.81%)
Dec 28, 2020 11.00 11.15 10.80 10.81 196,676 -0.11(-0.98%)
Dec 24, 2020 11.13 11.13 10.82 10.92 32,649 -0.15(-1.40%)
Dec 23, 2020 10.83 11.23 10.83 11.07 129,824 +0.32(+2.97%)
Dec 22, 2020 10.92 10.94 10.73 10.75 109,487 -0.13(-1.16%)
Dec 21, 2020 10.61 11.00 10.48 10.88 196,323 -0.26(-2.35%)
Dec 18, 2020 11.43 11.49 11.10 11.14 134,627 -0.30(-2.62%)
Dec 17, 2020 11.55 11.55 11.29 11.44 169,071 +0.00(+0.00%)
Dec 16, 2020 11.56 11.63 11.38 11.44 319,718 -0.13(-1.09%)
Dec 15, 2020 11.20 11.60 11.19 11.57 639,557 +0.44(+3.91%)
Dec 14, 2020 11.66 11.66 11.07 11.13 264,320 -0.34(-2.99%)
Dec 11, 2020 11.53 11.57 11.24 11.47 189,070 -0.17(-1.49%)
Dec 10, 2020 11.15 11.77 11.04 11.65 265,363 +0.35(+3.08%)
Dec 09, 2020 11.46 11.66 11.12 11.30 272,720 -0.07(-0.59%)
Dec 08, 2020 10.87 11.37 10.87 11.37 140,560 +0.32(+2.88%)
Dec 07, 2020 11.19 11.23 10.96 11.05 240,710 -0.25(-2.22%)
Dec 04, 2020 10.73 11.30 10.73 11.30 348,424 +0.80(+7.64%)
Dec 03, 2020 10.43 10.64 10.32 10.50 555,804 +0.15(+1.49%)
Dec 02, 2020 9.976 10.55 9.936 10.34 174,213 +0.31(+3.08%)
Dec 01, 2020 9.986 10.13 9.870 10.03 526,393 +0.37(+3.80%)
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%)
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.