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

20.18 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 43.13 43.21 42.79 42.97 81,374 -0.36(-0.84%)
Sep 27, 2012 43.13 43.41 42.88 43.33 335,866 +0.58(+1.35%)
Sep 26, 2012 43.42 43.42 42.58 42.75 89,162 -0.78(-1.78%)
Sep 25, 2012 44.64 44.64 43.53 43.53 307,931 -0.82(-1.85%)
Sep 24, 2012 44.35 44.72 44.19 44.35 381,712 -0.51(-1.14%)
Sep 21, 2012 45.38 45.48 44.77 44.86 69,132 +0.03(+0.07%)
Sep 20, 2012 44.63 44.90 44.15 44.83 606,197 -0.22(-0.49%)
Sep 19, 2012 45.53 45.53 44.88 45.05 131,780 -0.44(-0.96%)
Sep 18, 2012 45.80 45.94 45.03 45.49 121,547 -0.55(-1.20%)
Sep 17, 2012 46.47 46.77 45.90 46.04 70,722 -0.58(-1.24%)
Sep 14, 2012 46.11 47.08 46.11 46.62 577,941 +0.99(+2.17%)
Sep 13, 2012 44.95 45.90 44.57 45.63 172,883 +0.78(+1.75%)
Sep 12, 2012 44.72 45.08 44.72 44.85 44,655 +0.33(+0.74%)
Sep 11, 2012 43.91 44.54 43.91 44.52 180,137 +0.76(+1.73%)
Sep 10, 2012 43.91 44.29 43.76 43.76 41,944 -0.20(-0.45%)
Sep 07, 2012 43.06 44.14 42.99 43.96 217,094 +0.99(+2.30%)
Sep 06, 2012 42.60 43.51 42.60 42.97 457,412 +0.72(+1.70%)
Sep 05, 2012 42.13 42.55 42.13 42.25 49,379 +0.07(+0.16%)
Sep 04, 2012 42.61 42.61 41.58 42.18 170,399 -0.41(-0.96%)
Aug 31, 2012 42.39 42.74 42.26 42.59 40,783 +0.63(+1.49%)
Aug 30, 2012 42.41 42.41 41.73 41.97 87,217 -0.76(-1.78%)
Aug 29, 2012 43.31 43.31 42.68 42.73 41,105 -0.73(-1.69%)
Aug 27, 2012 43.48 43.83 43.32 43.46 64,092 +0.03(+0.08%)
Aug 24, 2012 43.28 43.57 42.99 43.43 134,894 -0.02(-0.04%)
Aug 23, 2012 43.73 43.98 43.36 43.45 43,786 -0.41(-0.94%)
Aug 22, 2012 43.66 44.04 43.50 43.86 191,619 -0.04(-0.09%)
Aug 21, 2012 44.13 44.47 43.79 43.90 82,816 -0.01(-0.02%)
Aug 20, 2012 43.87 44.01 43.73 43.91 72,546 -0.17(-0.39%)
Aug 17, 2012 44.06 44.13 43.88 44.08 330,670 +0.13(+0.30%)
Aug 16, 2012 43.47 44.06 43.32 43.95 525,520 +0.62(+1.43%)
Aug 15, 2012 43.35 43.35 43.04 43.33 48,626 -0.03(-0.08%)
Aug 14, 2012 43.80 43.94 43.26 43.36 256,752 -0.26(-0.59%)
Aug 13, 2012 43.77 43.90 43.26 43.62 40,305 -0.27(-0.62%)
Aug 10, 2012 43.44 43.97 43.30 43.89 109,840 +0.14(+0.32%)
Aug 09, 2012 43.16 43.91 43.11 43.75 139,856 +0.54(+1.24%)
Aug 08, 2012 42.98 43.36 42.92 43.21 236,887 -0.06(-0.13%)
Aug 07, 2012 42.82 43.65 42.82 43.27 514,419 +0.68(+1.61%)
Aug 06, 2012 42.55 42.85 42.51 42.59 78,893 +0.18(+0.43%)
Aug 03, 2012 42.27 42.61 41.96 42.41 151,075 +1.21(+2.94%)
Aug 02, 2012 41.33 41.72 40.67 41.19 263,308 -0.69(-1.65%)
Aug 01, 2012 41.89 42.26 41.45 41.89 81,489 +0.31(+0.73%)
Jul 31, 2012 42.41 42.59 41.58 41.58 142,102 -1.03(-2.42%)
Jul 30, 2012 42.68 42.76 42.13 42.61 146,962 -0.15(-0.35%)
Jul 27, 2012 41.62 42.95 41.47 42.76 294,689 +1.25(+3.02%)
Jul 26, 2012 40.76 41.65 40.76 41.51 126,825 +1.75(+4.40%)
Jul 25, 2012 40.24 40.29 39.47 39.76 89,386 -0.09(-0.23%)
Jul 24, 2012 40.76 40.76 39.47 39.85 166,228 -0.76(-1.87%)
Jul 23, 2012 39.88 40.71 39.65 40.61 195,728 -0.26(-0.65%)
Jul 20, 2012 40.63 41.05 40.63 40.87 576,266 +0.49(+1.23%)
Jul 19, 2012 40.49 40.75 40.29 40.38 377,302 +0.26(+0.64%)
Jul 18, 2012 39.26 40.21 39.26 40.12 120,276 +0.68(+1.72%)
Jul 17, 2012 39.05 39.51 38.43 39.44 172,729 +0.63(+1.62%)
Jul 16, 2012 38.46 39.02 38.24 38.82 79,368 +0.07(+0.19%)
Jul 13, 2012 38.37 38.83 38.37 38.74 202,035 +0.65(+1.71%)
Jul 12, 2012 37.86 38.32 37.36 38.09 90,491 -0.29(-0.75%)
Jul 11, 2012 38.09 38.54 37.97 38.38 131,433 +0.49(+1.31%)
Jul 10, 2012 38.97 39.04 37.61 37.89 236,217 -0.83(-2.15%)
Jul 09, 2012 38.47 38.91 38.13 38.72 91,059 +0.12(+0.32%)
Jul 06, 2012 38.37 38.73 38.23 38.59 79,558 -0.50(-1.29%)
Jul 05, 2012 39.25 39.51 38.82 39.10 154,738 -0.55(-1.39%)
Jul 03, 2012 38.54 39.66 38.54 39.65 161,009 +1.42(+3.71%)
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.