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

20.73 -0.05 (-0.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 51.06 51.63 49.78 49.94 341,719 -1.10(-2.16%)
Oct 31, 2014 50.09 51.05 49.54 51.04 130,895 +0.78(+1.56%)
Oct 30, 2014 50.28 50.61 49.57 50.26 226,148 -0.24(-0.48%)
Oct 29, 2014 51.00 51.21 50.01 50.50 138,357 +0.29(+0.57%)
Oct 28, 2014 49.15 50.34 48.72 50.22 70,953 +1.44(+2.95%)
Oct 27, 2014 49.98 50.80 48.38 48.78 160,061 -2.02(-3.98%)
Oct 24, 2014 51.06 51.06 50.10 50.80 125,652 -0.40(-0.79%)
Oct 23, 2014 50.57 51.55 50.16 51.20 157,720 +1.34(+2.68%)
Oct 22, 2014 51.37 51.80 49.86 49.86 155,102 -1.32(-2.58%)
Oct 21, 2014 50.23 51.25 50.17 51.19 108,707 +1.63(+3.30%)
Oct 20, 2014 49.18 49.34 48.55 49.55 180,164 +0.52(+1.06%)
Oct 17, 2014 50.12 51.08 48.52 49.03 167,465 +0.36(+0.74%)
Oct 16, 2014 46.53 49.12 46.20 48.67 132,977 +0.79(+1.65%)
Oct 15, 2014 46.69 48.09 46.03 47.88 287,793 +0.76(+1.61%)
Oct 14, 2014 48.05 48.87 46.78 47.12 252,570 -0.60(-1.25%)
Oct 13, 2014 49.55 50.18 47.66 47.72 198,005 -1.87(-3.77%)
Oct 10, 2014 50.56 50.69 49.00 49.59 286,210 -1.25(-2.45%)
Oct 09, 2014 52.73 52.73 50.66 50.83 136,133 -2.25(-4.23%)
Oct 08, 2014 52.84 53.08 51.24 53.08 323,907 +0.02(+0.03%)
Oct 07, 2014 53.07 54.27 52.98 53.06 139,211 -0.31(-0.58%)
Oct 06, 2014 53.42 54.11 52.93 53.37 81,103 +0.15(+0.28%)
Oct 03, 2014 53.89 53.89 52.79 53.22 101,696 -0.41(-0.77%)
Oct 02, 2014 54.06 54.06 52.52 53.64 203,481 -0.64(-1.18%)
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.