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

20.78 +0.60 (+2.97%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 32.96 33.52 32.84 33.52 49,856 +0.48(+1.45%)
Jun 29, 2016 32.64 33.30 32.57 33.05 206,693 +0.89(+2.75%)
Jun 28, 2016 32.45 32.45 31.79 32.16 52,983 +0.83(+2.66%)
Jun 27, 2016 32.71 32.76 31.17 31.33 51,709 -1.85(-5.58%)
Jun 24, 2016 33.50 33.88 33.09 33.18 52,053 -1.72(-4.93%)
Jun 23, 2016 34.04 34.92 34.04 34.89 51,602 +0.91(+2.68%)
Jun 22, 2016 34.37 34.58 33.98 33.98 142,952 -0.17(-0.48%)
Jun 21, 2016 33.77 34.26 33.33 34.15 32,883 +0.42(+1.23%)
Jun 20, 2016 34.31 34.57 33.72 33.73 34,014 -0.02(-0.05%)
Jun 17, 2016 33.19 33.91 33.19 33.75 41,256 +0.93(+2.82%)
Jun 16, 2016 32.99 32.99 32.11 32.82 105,369 -0.66(-1.97%)
Jun 15, 2016 33.53 34.12 33.22 33.48 127,079 -0.16(-0.49%)
Jun 14, 2016 33.41 34.04 33.03 33.65 55,500 -0.04(-0.13%)
Jun 13, 2016 33.66 34.30 33.54 33.69 62,581 -0.36(-1.07%)
Jun 10, 2016 34.63 34.84 34.01 34.05 77,654 -1.18(-3.34%)
Jun 09, 2016 34.99 35.33 34.88 35.23 61,643 -0.41(-1.14%)
Jun 08, 2016 35.73 36.04 35.17 35.64 101,200 +0.29(+0.83%)
Jun 07, 2016 34.71 35.53 34.67 35.34 185,815 +0.74(+2.13%)
Jun 06, 2016 32.54 34.62 32.54 34.61 52,657 +2.43(+7.57%)
Jun 03, 2016 31.97 32.31 31.78 32.17 32,899 +0.29(+0.90%)
Jun 02, 2016 31.75 31.96 31.38 31.89 157,949 -0.30(-0.94%)
Jun 01, 2016 32.22 32.29 31.35 32.19 371,457 -0.23(-0.72%)
May 31, 2016 32.52 33.01 32.24 32.42 153,580 +0.06(+0.19%)
May 27, 2016 32.18 32.36 32.36 32.36 61,760 +0.19(+0.59%)
May 26, 2016 32.92 33.12 32.17 32.17 85,164 -0.48(-1.46%)
May 25, 2016 31.64 32.69 31.57 32.65 74,417 +1.32(+4.20%)
May 24, 2016 31.52 31.52 30.91 31.33 48,475 +0.00(+0.00%)
May 23, 2016 31.21 31.48 31.09 31.33 34,688 -0.09(-0.28%)
May 20, 2016 31.08 31.57 30.93 31.42 35,054 +0.55(+1.80%)
May 19, 2016 30.77 31.07 30.30 30.86 55,317 -0.26(-0.84%)
May 18, 2016 31.87 32.16 30.96 31.12 93,779 -1.00(-3.13%)
May 17, 2016 31.76 32.55 31.72 32.13 102,902 +0.45(+1.42%)
May 16, 2016 31.40 32.00 30.67 31.68 117,236 +0.92(+2.98%)
May 13, 2016 31.29 31.77 30.75 30.76 184,409 -0.79(-2.50%)
May 12, 2016 31.95 32.21 31.23 31.55 86,834 -0.04(-0.14%)
May 11, 2016 31.39 32.09 31.06 31.59 88,900 +0.08(+0.25%)
May 10, 2016 31.23 31.57 31.10 31.51 98,532 +0.64(+2.08%)
May 09, 2016 32.22 32.22 30.55 30.87 302,797 -1.48(-4.58%)
May 06, 2016 31.65 32.75 31.57 32.35 31,092 +0.54(+1.69%)
May 05, 2016 32.91 33.06 31.65 31.82 51,630 -0.55(-1.69%)
May 04, 2016 33.19 33.48 32.21 32.36 81,574 -0.78(-2.35%)
May 03, 2016 33.66 33.72 32.87 33.14 125,960 -1.30(-3.77%)
May 02, 2016 34.90 35.11 34.11 34.44 28,350 -0.46(-1.32%)
Apr 29, 2016 34.48 35.41 34.18 34.90 52,598 +0.62(+1.79%)
Apr 28, 2016 34.16 35.03 33.97 34.29 54,717 -0.17(-0.50%)
Apr 27, 2016 33.56 34.77 33.56 34.46 173,709 +1.09(+3.27%)
Apr 26, 2016 33.43 33.46 32.77 33.37 87,049 +0.19(+0.57%)
Apr 25, 2016 33.95 34.07 32.86 33.18 48,613 -0.89(-2.62%)
Apr 22, 2016 33.33 34.62 33.33 34.07 51,607 +0.64(+1.92%)
Apr 21, 2016 33.72 33.93 33.41 33.43 25,843 -0.19(-0.57%)
Apr 20, 2016 33.08 33.95 33.08 33.62 52,569 +0.29(+0.88%)
Apr 19, 2016 32.33 33.40 32.33 33.32 72,249 +1.22(+3.80%)
Apr 18, 2016 30.27 32.22 30.27 32.10 35,775 +0.62(+1.95%)
Apr 15, 2016 31.33 31.69 30.80 31.49 101,561 -0.25(-0.79%)
Apr 14, 2016 32.10 32.10 31.38 31.74 28,828 -0.23(-0.73%)
Apr 13, 2016 31.59 32.17 31.42 31.97 89,990 +0.46(+1.46%)
Apr 12, 2016 30.49 31.71 30.38 31.51 153,920 +1.20(+3.94%)
Apr 11, 2016 30.59 30.86 30.32 30.32 30,270 -0.03(-0.11%)
Apr 08, 2016 30.50 30.82 30.25 30.35 66,495 +0.92(+3.12%)
Apr 07, 2016 29.74 30.11 29.16 29.44 75,153 -0.69(-2.30%)
Apr 06, 2016 29.69 30.46 29.27 30.13 101,438 +0.70(+2.38%)
Apr 05, 2016 29.28 29.76 29.15 29.43 78,027 -0.14(-0.47%)
Apr 04, 2016 29.92 30.36 29.37 29.57 406,548 -0.49(-1.61%)
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.