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

20.36 +0.05 (+0.25%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 47.72 47.83 47.45 47.57 69,469 -0.12(-0.24%)
Mar 27, 2013 47.02 47.79 46.82 47.69 140,813 +0.43(+0.91%)
Mar 26, 2013 46.93 47.29 46.93 47.26 189,181 +0.58(+1.24%)
Mar 25, 2013 46.88 47.17 46.38 46.68 81,703 +0.06(+0.12%)
Mar 22, 2013 46.57 46.78 46.42 46.62 71,115 +0.21(+0.45%)
Mar 21, 2013 46.52 46.96 46.37 46.41 78,124 -0.27(-0.57%)
Mar 20, 2013 46.82 46.90 46.29 46.68 116,152 +0.17(+0.36%)
Mar 19, 2013 47.69 47.69 46.01 46.51 120,494 -1.13(-2.36%)
Mar 18, 2013 48.02 48.16 47.50 47.64 166,190 -1.11(-2.28%)
Mar 15, 2013 48.37 48.91 48.37 48.75 183,126 +0.36(+0.74%)
Mar 14, 2013 47.65 48.45 47.65 48.39 91,286 +0.89(+1.88%)
Mar 13, 2013 47.62 47.73 47.40 47.50 55,717 -0.01(-0.02%)
Mar 12, 2013 47.46 47.80 47.15 47.50 280,094 +0.05(+0.10%)
Mar 11, 2013 47.44 47.49 47.02 47.45 182,252 -0.05(-0.10%)
Mar 08, 2013 47.32 47.53 47.00 47.50 63,537 +0.44(+0.93%)
Mar 07, 2013 46.79 47.15 46.74 47.07 257,482 +0.33(+0.71%)
Mar 06, 2013 47.02 47.04 46.38 46.73 165,789 +0.02(+0.04%)
Mar 05, 2013 46.49 46.89 46.23 46.72 337,435 +0.63(+1.37%)
Mar 04, 2013 46.80 46.80 45.65 46.09 449,611 -0.70(-1.49%)
Mar 01, 2013 46.87 46.88 46.28 46.78 107,557 -0.51(-1.09%)
Feb 28, 2013 47.33 47.66 47.21 47.30 71,650 +0.01(+0.02%)
Feb 27, 2013 46.31 47.44 46.15 47.29 73,721 +0.89(+1.93%)
Feb 26, 2013 46.15 46.59 45.51 46.39 218,693 -1.19(-2.51%)
Feb 22, 2013 47.45 47.59 46.90 47.59 108,071 +0.41(+0.86%)
Feb 21, 2013 47.79 47.79 46.63 47.18 193,848 -0.86(-1.79%)
Feb 20, 2013 49.31 49.31 48.00 48.04 235,052 -1.27(-2.57%)
Feb 19, 2013 49.14 49.51 49.14 49.31 196,517 +0.33(+0.68%)
Feb 15, 2013 49.67 49.67 48.75 48.98 182,630 -0.79(-1.58%)
Feb 14, 2013 48.17 49.95 47.95 49.76 408,326 +1.52(+3.16%)
Feb 13, 2013 48.08 48.37 48.05 48.24 52,368 +0.36(+0.74%)
Feb 12, 2013 47.79 47.92 47.68 47.89 118,701 +0.18(+0.38%)
Feb 11, 2013 48.20 48.20 47.65 47.70 153,983 -0.57(-1.18%)
Feb 08, 2013 47.75 48.27 47.70 48.27 84,647 +0.60(+1.25%)
Feb 07, 2013 47.62 47.90 47.31 47.68 181,587 +0.16(+0.33%)
Feb 06, 2013 47.56 47.56 46.81 47.52 199,414 -0.14(-0.30%)
Feb 04, 2013 47.54 47.94 47.54 47.66 121,117 -0.44(-0.91%)
Feb 01, 2013 47.77 48.18 47.28 48.10 124,904 +0.59(+1.24%)
Jan 31, 2013 47.16 47.75 47.00 47.51 124,071 +0.22(+0.47%)
Jan 30, 2013 47.77 47.86 47.22 47.29 121,097 -0.46(-0.97%)
Jan 29, 2013 47.41 47.79 47.31 47.75 327,859 +0.30(+0.63%)
Jan 28, 2013 47.48 47.60 47.16 47.45 191,194 +0.22(+0.47%)
Jan 25, 2013 46.88 47.35 46.87 47.23 202,434 +0.76(+1.64%)
Jan 24, 2013 46.59 46.92 46.26 46.47 152,840 -0.13(-0.28%)
Jan 23, 2013 46.53 46.83 46.35 46.60 473,078 +0.08(+0.18%)
Jan 22, 2013 46.02 46.57 45.86 46.52 240,341 +0.51(+1.10%)
Jan 18, 2013 45.21 46.01 45.21 46.01 168,371 +0.95(+2.11%)
Jan 17, 2013 44.98 45.23 44.71 45.06 111,231 +0.26(+0.57%)
Jan 16, 2013 44.42 44.86 44.42 44.81 63,189 +0.30(+0.67%)
Jan 15, 2013 43.94 44.58 43.94 44.51 80,304 +0.43(+0.98%)
Jan 14, 2013 44.68 44.72 43.97 44.08 635,765 -0.43(-0.97%)
Jan 11, 2013 44.59 44.71 44.33 44.51 135,322 -0.12(-0.28%)
Jan 10, 2013 44.57 44.69 44.33 44.63 60,040 +0.47(+1.07%)
Jan 09, 2013 44.12 44.26 43.94 44.16 32,940 +0.07(+0.17%)
Jan 08, 2013 44.24 44.24 43.80 44.09 132,788 -0.36(-0.80%)
Jan 07, 2013 44.45 44.54 44.24 44.44 42,452 -0.10(-0.22%)
Jan 04, 2013 43.94 44.57 43.94 44.54 330,715 +0.92(+2.11%)
Jan 03, 2013 43.27 44.20 43.15 43.62 119,159 +0.16(+0.36%)
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.