Skip to main content

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

23.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 38.02 39.65 37.94 39.14 477,995 +0.76(+1.99%)
Jan 29, 2015 38.52 38.59 37.36 38.38 328,460 -0.16(-0.42%)
Jan 28, 2015 40.47 40.49 38.42 38.54 661,210 -2.15(-5.28%)
Jan 27, 2015 39.98 40.79 39.98 40.69 249,511 +0.29(+0.71%)
Jan 26, 2015 39.88 40.41 39.49 40.40 109,397 +0.69(+1.73%)
Jan 23, 2015 40.10 40.54 39.70 39.71 98,812 -0.41(-1.02%)
Jan 22, 2015 40.42 40.59 39.51 40.12 128,582 -0.11(-0.27%)
Jan 21, 2015 39.29 40.24 39.21 40.23 354,131 +1.13(+2.89%)
Jan 20, 2015 39.22 39.22 38.30 39.10 328,773 -0.26(-0.66%)
Jan 16, 2015 37.78 39.36 37.78 39.36 198,603 +1.86(+4.95%)
Jan 15, 2015 38.97 39.26 37.49 37.50 119,132 -1.04(-2.69%)
Jan 14, 2015 38.06 38.57 37.45 38.54 118,958 +0.05(+0.13%)
Jan 13, 2015 38.60 39.09 38.13 38.49 1,491,462 -0.08(-0.22%)
Jan 12, 2015 39.30 39.31 38.29 38.57 590,434 -1.52(-3.79%)
Jan 09, 2015 40.85 40.98 39.77 40.09 112,250 -0.68(-1.67%)
Jan 08, 2015 40.66 40.90 40.17 40.77 151,058 +0.68(+1.69%)
Jan 07, 2015 40.78 40.78 39.67 40.09 160,445 -0.10(-0.25%)
Jan 06, 2015 40.71 41.11 39.86 40.20 199,382 -0.76(-1.87%)
Jan 05, 2015 41.69 41.73 40.65 40.96 364,376 -1.67(-3.92%)
Jan 02, 2015 42.36 42.76 41.96 42.63 176,163 +0.20(+0.48%)
Dec 31, 2014 42.46 42.43 42.43 42.43 270,580 -0.42(-0.97%)
Dec 30, 2014 43.22 43.22 42.63 42.85 656,190 -0.46(-1.06%)
Dec 29, 2014 43.39 43.77 42.98 43.31 320,954 +0.26(+0.61%)
Dec 26, 2014 43.03 43.55 42.72 43.04 161,979 +0.12(+0.28%)
Dec 24, 2014 42.89 42.92 42.92 42.92 142,825 -0.32(-0.74%)
Dec 23, 2014 43.37 43.66 42.76 43.24 218,092 +0.05(+0.12%)
Dec 22, 2014 43.81 43.83 42.61 43.19 178,499 -0.78(-1.77%)
Dec 19, 2014 42.52 43.97 42.09 43.97 173,450 +1.96(+4.67%)
Dec 18, 2014 42.90 42.90 41.08 42.01 347,850 +0.53(+1.28%)
Dec 17, 2014 39.82 42.15 39.82 41.48 711,453 +1.67(+4.18%)
Dec 16, 2014 38.82 41.18 38.73 39.81 851,787 +0.45(+1.14%)
Dec 15, 2014 39.73 40.23 39.29 39.36 196,273 -0.13(-0.32%)
Dec 12, 2014 40.06 40.46 39.40 39.49 178,327 -1.01(-2.50%)
Dec 11, 2014 40.54 41.62 40.36 40.50 348,207 -0.14(-0.33%)
Dec 10, 2014 41.15 41.20 40.41 40.64 204,076 -1.42(-3.38%)
Dec 09, 2014 40.64 42.09 40.64 42.06 792,871 +0.94(+2.28%)
Dec 08, 2014 42.34 42.43 41.05 41.12 361,259 -1.98(-4.59%)
Dec 05, 2014 43.42 43.75 43.19 43.10 252,064 -0.49(-1.12%)
Dec 04, 2014 43.45 44.10 43.20 43.59 242,782 -0.26(-0.60%)
Dec 03, 2014 43.46 44.37 43.19 43.85 329,778 +0.72(+1.67%)
Dec 02, 2014 42.90 43.92 42.84 43.13 425,036 -0.07(-0.16%)
Dec 01, 2014 43.55 43.94 42.41 43.20 583,409 -0.68(-1.54%)
Nov 28, 2014 45.78 45.78 43.40 43.88 958,519 -4.35(-9.01%)
Nov 26, 2014 49.41 48.22 48.22 48.22 189,614 -1.36(-2.75%)
Nov 25, 2014 50.89 51.17 49.54 49.58 223,333 -1.22(-2.40%)
Nov 24, 2014 51.08 51.34 50.58 50.80 133,321 -0.29(-0.56%)
Nov 21, 2014 51.01 51.61 50.55 51.09 278,296 +1.03(+2.06%)
Nov 20, 2014 49.32 50.14 49.29 50.06 111,273 +0.78(+1.58%)
Nov 19, 2014 49.48 49.56 48.76 49.28 144,269 -0.22(-0.44%)
Nov 18, 2014 49.99 50.40 49.50 49.50 168,241 -0.36(-0.71%)
Nov 17, 2014 50.20 50.34 49.55 49.85 572,394 -0.30(-0.59%)
Nov 14, 2014 50.32 50.75 49.40 50.15 638,419 +0.37(+0.75%)
Nov 13, 2014 49.90 50.77 48.04 49.78 333,166 -0.36(-0.71%)
Nov 12, 2014 50.03 50.99 49.94 50.13 109,080 -0.34(-0.67%)
Nov 11, 2014 50.64 50.74 49.77 50.47 133,457 +0.01(+0.02%)
Nov 10, 2014 51.66 52.04 50.29 50.46 140,348 -0.53(-1.04%)
Nov 07, 2014 49.98 51.44 49.98 50.99 138,548 +0.96(+1.93%)
Nov 06, 2014 49.04 50.05 48.56 50.03 96,737 +0.57(+1.16%)
Nov 05, 2014 48.66 49.84 48.39 49.46 189,215 +1.20(+2.49%)
Nov 04, 2014 49.65 49.65 48.04 48.26 1,126,890 -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.