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

20.18 -0.13 (-0.64%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 37.86 39.49 37.78 38.98 480,003 +0.76(+1.99%)
Jan 29, 2015 38.35 38.43 37.20 38.22 329,840 -0.16(-0.42%)
Jan 28, 2015 40.30 40.32 38.26 38.38 663,988 -2.14(-5.28%)
Jan 27, 2015 39.82 40.62 39.82 40.52 250,560 +0.29(+0.71%)
Jan 26, 2015 39.72 40.24 39.33 40.23 109,857 +0.68(+1.73%)
Jan 23, 2015 39.94 40.38 39.53 39.55 99,227 -0.41(-1.02%)
Jan 22, 2015 40.25 40.42 39.34 39.95 129,122 -0.11(-0.27%)
Jan 21, 2015 39.12 40.07 39.05 40.06 355,619 +1.12(+2.89%)
Jan 20, 2015 39.06 39.06 38.14 38.94 330,154 -0.26(-0.66%)
Jan 16, 2015 37.62 39.20 37.62 39.20 199,437 +1.85(+4.95%)
Jan 15, 2015 38.80 39.10 37.33 37.35 119,633 -1.03(-2.69%)
Jan 14, 2015 37.90 38.40 37.29 38.38 119,458 +0.05(+0.13%)
Jan 13, 2015 38.44 38.93 37.97 38.33 1,497,729 -0.08(-0.22%)
Jan 12, 2015 39.14 39.15 38.13 38.41 592,915 -1.51(-3.79%)
Jan 09, 2015 40.68 40.81 39.61 39.93 112,722 -0.68(-1.67%)
Jan 08, 2015 40.49 40.73 40.00 40.60 151,693 +0.68(+1.69%)
Jan 07, 2015 40.61 40.61 39.50 39.93 161,119 -0.10(-0.25%)
Jan 06, 2015 40.54 40.93 39.69 40.03 200,220 -0.76(-1.87%)
Jan 05, 2015 41.52 41.55 40.48 40.79 365,907 -1.67(-3.92%)
Jan 02, 2015 42.19 42.58 41.79 42.46 176,903 +0.20(+0.48%)
Dec 31, 2014 42.28 42.25 42.25 42.25 271,716 -0.41(-0.97%)
Dec 30, 2014 43.04 43.04 42.45 42.67 658,947 -0.46(-1.06%)
Dec 29, 2014 43.21 43.59 42.80 43.12 322,302 +0.26(+0.61%)
Dec 26, 2014 42.85 43.37 42.54 42.86 162,660 +0.12(+0.28%)
Dec 24, 2014 42.71 42.74 42.74 42.74 143,425 -0.32(-0.74%)
Dec 23, 2014 43.19 43.48 42.58 43.06 219,008 +0.05(+0.12%)
Dec 22, 2014 43.63 43.64 42.44 43.01 179,248 -0.77(-1.77%)
Dec 19, 2014 42.35 43.79 41.91 43.79 174,178 +1.95(+4.67%)
Dec 18, 2014 42.72 42.72 40.91 41.83 349,310 +0.53(+1.28%)
Dec 17, 2014 39.65 41.97 39.65 41.30 714,439 +1.66(+4.18%)
Dec 16, 2014 38.66 41.01 38.57 39.64 855,362 +0.45(+1.14%)
Dec 15, 2014 39.57 40.06 39.13 39.20 197,097 -0.13(-0.32%)
Dec 12, 2014 39.90 40.29 39.24 39.32 179,076 -1.01(-2.50%)
Dec 11, 2014 40.37 41.45 40.19 40.33 349,669 -0.13(-0.33%)
Dec 10, 2014 40.98 41.03 40.24 40.47 204,933 -1.41(-3.38%)
Dec 09, 2014 40.47 41.92 40.47 41.88 796,199 +0.93(+2.28%)
Dec 08, 2014 42.16 42.25 40.88 40.95 362,775 -1.97(-4.59%)
Dec 05, 2014 43.24 43.57 43.01 42.92 253,122 -0.49(-1.12%)
Dec 04, 2014 43.27 43.91 43.02 43.41 243,801 -0.26(-0.60%)
Dec 03, 2014 43.28 44.19 43.01 43.67 331,162 +0.72(+1.67%)
Dec 02, 2014 42.72 43.73 42.67 42.95 426,820 -0.07(-0.16%)
Dec 01, 2014 43.36 43.76 42.24 43.02 585,858 -0.67(-1.54%)
Nov 28, 2014 45.59 45.59 43.22 43.69 962,542 -4.33(-9.01%)
Nov 26, 2014 49.21 48.02 48.02 48.02 190,410 -1.36(-2.75%)
Nov 25, 2014 50.68 50.96 49.33 49.38 224,271 -1.21(-2.40%)
Nov 24, 2014 50.87 51.13 50.37 50.59 133,881 -0.29(-0.56%)
Nov 21, 2014 50.80 51.40 50.34 50.87 279,464 +1.03(+2.06%)
Nov 20, 2014 49.11 49.93 49.08 49.85 111,740 +0.77(+1.58%)
Nov 19, 2014 49.27 49.35 48.56 49.07 144,874 -0.22(-0.44%)
Nov 18, 2014 49.78 50.19 49.29 49.29 168,947 -0.35(-0.71%)
Nov 17, 2014 49.99 50.12 49.34 49.64 574,797 -0.29(-0.59%)
Nov 14, 2014 50.11 50.54 49.19 49.94 641,098 +0.37(+0.75%)
Nov 13, 2014 49.69 50.55 47.84 49.57 334,564 -0.35(-0.71%)
Nov 12, 2014 49.82 50.77 49.73 49.92 109,537 -0.34(-0.67%)
Nov 11, 2014 50.43 50.53 49.56 50.26 134,018 +0.01(+0.02%)
Nov 10, 2014 51.45 51.83 50.08 50.25 140,937 -0.53(-1.04%)
Nov 07, 2014 49.77 51.23 49.77 50.78 139,130 +0.96(+1.93%)
Nov 06, 2014 48.84 49.84 48.36 49.82 97,143 +0.57(+1.16%)
Nov 05, 2014 48.46 49.64 48.19 49.25 190,009 +1.20(+2.49%)
Nov 04, 2014 49.44 49.44 47.84 48.05 1,131,620 -1.89(-3.78%)
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.