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 (%)
Sep 30, 2020 7.021 7.195 6.925 6.963 109,428 -0.05(-0.69%)
Sep 29, 2020 7.195 7.195 6.905 7.012 53,214 -0.23(-3.20%)
Sep 28, 2020 7.108 7.359 7.108 7.243 120,762 +0.27(+3.88%)
Sep 25, 2020 6.963 7.070 6.896 6.973 154,483 -0.14(-1.90%)
Sep 24, 2020 7.089 7.301 6.896 7.108 416,878 -0.05(-0.67%)
Sep 23, 2020 7.591 7.668 7.147 7.157 203,245 -0.42(-5.51%)
Sep 22, 2020 7.631 7.670 7.526 7.574 138,929 -0.02(-0.25%)
Sep 21, 2020 7.957 7.957 7.476 7.593 572,151 -0.59(-7.26%)
Sep 18, 2020 8.331 8.437 8.111 8.187 710,430 -0.13(-1.61%)
Sep 17, 2020 8.245 8.341 8.139 8.322 6,460,058 -0.09(-1.03%)
Sep 16, 2020 8.130 8.533 8.053 8.408 185,338 +0.38(+4.78%)
Sep 15, 2020 7.976 8.120 7.948 8.024 95,076 +0.07(+0.84%)
Sep 14, 2020 7.890 8.005 7.766 7.957 729,332 +0.08(+0.97%)
Sep 11, 2020 7.909 7.938 7.775 7.881 101,177 -0.01(-0.12%)
Sep 10, 2020 8.283 8.293 7.854 7.890 903,650 -0.39(-4.75%)
Sep 09, 2020 8.360 8.360 8.226 8.283 74,637 +0.04(+0.47%)
Sep 08, 2020 8.571 8.657 8.140 8.245 173,442 -0.56(-6.32%)
Sep 04, 2020 8.868 8.916 8.626 8.801 195,261 +0.03(+0.33%)
Sep 03, 2020 8.686 8.993 8.676 8.772 149,042 +0.05(+0.55%)
Sep 02, 2020 8.782 8.801 8.662 8.724 173,975 -0.10(-1.09%)
Sep 01, 2020 8.705 8.839 8.638 8.820 76,302 +0.05(+0.55%)
Aug 31, 2020 8.954 8.954 8.772 8.772 38,443 -0.21(-2.35%)
Aug 28, 2020 8.820 9.012 8.772 8.983 80,420 +0.21(+2.40%)
Aug 27, 2020 8.734 8.772 8.611 8.772 230,096 +0.07(+0.77%)
Aug 26, 2020 8.964 8.993 8.686 8.705 236,710 -0.27(-2.99%)
Aug 25, 2020 9.184 9.228 8.921 8.974 187,367 -0.12(-1.27%)
Aug 24, 2020 8.791 9.117 8.696 9.089 118,537 +0.45(+5.22%)
Aug 21, 2020 8.830 8.882 8.609 8.638 145,611 -0.30(-3.33%)
Aug 20, 2020 9.184 9.184 8.935 8.935 104,755 -0.36(-3.92%)
Aug 19, 2020 9.300 9.491 9.266 9.300 65,124 -0.03(-0.31%)
Aug 18, 2020 9.463 9.558 9.290 9.328 961,167 -0.21(-2.21%)
Aug 17, 2020 9.654 9.654 9.474 9.539 98,233 -0.12(-1.29%)
Aug 14, 2020 9.491 9.664 9.405 9.664 82,506 +0.08(+0.80%)
Aug 13, 2020 9.693 9.741 9.520 9.587 304,314 -0.20(-2.06%)
Aug 12, 2020 9.856 9.884 9.625 9.788 193,887 +0.09(+0.89%)
Aug 11, 2020 9.846 10.08 9.645 9.702 393,580 +0.10(+1.00%)
Aug 10, 2020 9.261 9.635 9.218 9.606 185,143 +0.42(+4.59%)
Aug 07, 2020 9.098 9.184 8.926 9.184 100,342 +0.07(+0.74%)
Aug 06, 2020 9.338 9.338 9.098 9.117 90,335 -0.23(-2.46%)
Aug 05, 2020 9.242 9.472 9.228 9.347 108,098 +0.30(+3.28%)
Aug 04, 2020 8.753 9.108 8.753 9.050 88,888 +0.28(+3.17%)
Aug 03, 2020 8.571 8.859 8.504 8.772 94,165 +0.20(+2.35%)
Jul 31, 2020 8.686 8.696 8.418 8.571 93,980 -0.16(-1.87%)
Jul 30, 2020 8.859 8.859 8.609 8.734 157,019 -0.25(-2.77%)
Jul 29, 2020 8.820 9.002 8.769 8.983 169,079 +0.18(+2.07%)
Jul 28, 2020 8.964 9.079 8.782 8.801 61,245 -0.29(-3.16%)
Jul 27, 2020 9.021 9.098 8.878 9.089 107,452 +0.10(+1.07%)
Jul 24, 2020 8.945 9.078 8.887 8.993 163,865 +0.00(+0.00%)
Jul 23, 2020 8.743 9.002 8.662 8.993 202,651 +0.29(+3.30%)
Jul 22, 2020 8.811 8.811 8.638 8.705 138,076 -0.20(-2.26%)
Jul 21, 2020 8.561 9.031 8.543 8.906 246,366 +0.63(+7.65%)
Jul 20, 2020 8.312 8.504 8.255 8.274 101,829 +0.00(+0.00%)
Jul 17, 2020 8.418 8.533 8.240 8.274 144,881 -0.12(-1.48%)
Jul 16, 2020 8.389 8.552 8.226 8.398 214,068 -0.09(-1.02%)
Jul 15, 2020 8.379 8.552 8.274 8.485 310,735 +0.35(+4.24%)
Jul 14, 2020 7.651 8.139 7.622 8.139 288,333 +0.41(+5.34%)
Jul 13, 2020 8.015 8.015 7.708 7.727 351,354 -0.16(-2.07%)
Jul 10, 2020 7.631 7.890 7.583 7.890 127,775 +0.22(+2.87%)
Jul 09, 2020 8.111 8.130 7.660 7.670 471,416 -0.49(-5.99%)
Jul 08, 2020 8.130 8.302 8.022 8.159 197,747 +0.06(+0.71%)
Jul 07, 2020 8.274 8.293 8.101 8.101 190,255 -0.32(-3.76%)
Jul 06, 2020 8.312 8.504 8.207 8.418 182,255 +0.29(+3.54%)
Jul 02, 2020 8.235 8.374 8.101 8.130 121,099 +0.09(+1.07%)
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.