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

23.69 +0.16 (+0.68%)
Streaming Delayed Price Updated: 2:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 40.01 40.43 39.86 40.16 126,789 -0.15(-0.38%)
Mar 30, 2015 40.00 40.48 39.92 40.31 60,620 +0.43(+1.07%)
Mar 27, 2015 40.00 40.02 39.41 39.89 78,595 -0.24(-0.60%)
Mar 26, 2015 40.65 40.91 40.05 40.13 55,325 -0.02(-0.04%)
Mar 25, 2015 39.86 40.51 39.72 40.14 318,574 +0.66(+1.67%)
Mar 24, 2015 39.60 39.69 39.18 39.48 59,014 +0.00(+0.00%)
Mar 23, 2015 39.48 40.20 39.48 39.48 74,683 +0.00(+0.00%)
Mar 20, 2015 39.26 39.63 39.09 39.48 52,701 +0.83(+2.15%)
Mar 19, 2015 38.62 39.02 38.45 38.65 65,570 -0.65(-1.64%)
Mar 18, 2015 37.87 39.48 37.58 39.30 126,936 +1.20(+3.14%)
Mar 17, 2015 38.05 38.27 37.79 38.10 118,373 -0.27(-0.71%)
Mar 16, 2015 37.94 38.43 37.55 38.37 118,635 +0.11(+0.29%)
Mar 13, 2015 38.57 38.60 37.98 38.26 251,508 -0.70(-1.79%)
Mar 12, 2015 39.37 39.49 38.89 38.96 58,190 -0.31(-0.78%)
Mar 11, 2015 39.13 39.41 38.78 39.26 100,064 +0.13(+0.33%)
Mar 10, 2015 39.24 39.74 39.10 39.13 182,480 -0.76(-1.92%)
Mar 09, 2015 40.34 40.66 39.87 39.90 155,064 -0.58(-1.43%)
Mar 06, 2015 41.00 41.37 40.37 40.48 232,925 -0.94(-2.28%)
Mar 05, 2015 41.23 41.47 40.91 41.42 178,583 -0.08(-0.18%)
Mar 04, 2015 41.45 41.61 40.82 41.50 185,928 +0.05(+0.12%)
Mar 03, 2015 41.24 41.73 41.04 41.44 127,071 +0.24(+0.58%)
Mar 02, 2015 41.27 41.27 40.47 41.21 148,222 -0.11(-0.27%)
Feb 27, 2015 41.14 41.57 41.05 41.32 198,610 +0.38(+0.93%)
Feb 26, 2015 41.36 41.46 40.77 40.93 267,998 -0.81(-1.93%)
Feb 25, 2015 41.56 41.83 41.08 41.74 194,733 +0.20(+0.47%)
Feb 24, 2015 41.94 42.12 41.02 41.55 205,385 -0.14(-0.35%)
Feb 23, 2015 41.66 42.16 41.23 41.69 148,062 -0.54(-1.29%)
Feb 20, 2015 42.68 42.98 42.00 42.23 304,744 -0.61(-1.43%)
Feb 19, 2015 41.99 43.19 41.78 42.85 184,766 -0.24(-0.55%)
Feb 18, 2015 42.90 43.36 42.67 43.08 242,168 -0.28(-0.65%)
Feb 17, 2015 42.36 43.36 41.81 43.36 613,480 +0.75(+1.75%)
Feb 13, 2015 41.90 42.62 42.62 42.62 244,445 +1.31(+3.17%)
Feb 12, 2015 41.71 42.30 41.16 41.31 379,387 +0.20(+0.48%)
Feb 11, 2015 40.75 41.42 40.65 41.11 393,090 -0.42(-1.00%)
Feb 10, 2015 42.33 42.40 41.02 41.53 283,029 -0.93(-2.18%)
Feb 09, 2015 41.96 42.82 41.93 42.45 206,704 +0.68(+1.63%)
Feb 06, 2015 42.01 42.21 41.46 41.78 282,270 +0.14(+0.35%)
Feb 05, 2015 41.38 41.84 41.05 41.63 282,587 +0.89(+2.19%)
Feb 04, 2015 41.41 41.44 40.22 40.74 447,227 -1.22(-2.91%)
Feb 03, 2015 41.05 42.38 41.05 41.96 618,445 +1.46(+3.61%)
Feb 02, 2015 39.70 40.52 39.37 40.50 457,083 +1.36(+3.47%)
Jan 30, 2015 38.02 39.65 37.94 39.14 478,005 +0.76(+1.99%)
Jan 29, 2015 38.51 38.59 37.36 38.38 328,467 -0.16(-0.42%)
Jan 28, 2015 40.47 40.48 38.42 38.54 661,224 -2.15(-5.28%)
Jan 27, 2015 39.98 40.79 39.98 40.69 249,517 +0.29(+0.71%)
Jan 26, 2015 39.88 40.41 39.49 40.40 109,400 +0.69(+1.73%)
Jan 23, 2015 40.10 40.54 39.69 39.71 98,814 -0.41(-1.02%)
Jan 22, 2015 40.42 40.59 39.51 40.12 128,584 -0.11(-0.27%)
Jan 21, 2015 39.29 40.24 39.21 40.23 354,138 +1.13(+2.89%)
Jan 20, 2015 39.22 39.22 38.30 39.10 328,780 -0.26(-0.66%)
Jan 16, 2015 37.78 39.36 37.78 39.36 198,607 +1.86(+4.95%)
Jan 15, 2015 38.96 39.26 37.49 37.50 119,135 -1.04(-2.69%)
Jan 14, 2015 38.06 38.57 37.44 38.54 118,961 +0.05(+0.13%)
Jan 13, 2015 38.60 39.09 38.13 38.49 1,491,494 -0.09(-0.22%)
Jan 12, 2015 39.30 39.31 38.28 38.57 590,447 -1.52(-3.79%)
Jan 09, 2015 40.85 40.98 39.77 40.09 112,253 -0.68(-1.67%)
Jan 08, 2015 40.65 40.90 40.17 40.77 151,061 +0.68(+1.69%)
Jan 07, 2015 40.78 40.78 39.67 40.09 160,448 -0.10(-0.25%)
Jan 06, 2015 40.71 41.10 39.86 40.20 199,386 -0.76(-1.87%)
Jan 05, 2015 41.69 41.72 40.65 40.96 364,384 -1.67(-3.92%)
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.