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

20.18 -0.13 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 58.57 59.22 58.40 59.12 58,984 +0.31(+0.53%)
Apr 29, 2014 58.85 59.77 58.81 58.81 204,504 +0.03(+0.06%)
Apr 28, 2014 59.47 59.47 58.26 58.78 69,645 -0.59(-0.99%)
Apr 25, 2014 59.37 59.81 59.10 59.36 66,493 +0.01(+0.01%)
Apr 24, 2014 60.15 60.15 59.16 59.36 109,487 -0.27(-0.45%)
Apr 23, 2014 59.31 59.94 59.31 59.62 167,767 +0.44(+0.75%)
Apr 22, 2014 58.91 59.37 58.68 59.18 227,592 +0.19(+0.33%)
Apr 21, 2014 58.67 59.17 58.42 58.99 153,228 +0.69(+1.19%)
Apr 17, 2014 58.36 58.29 58.29 58.29 43,617 +0.33(+0.58%)
Apr 16, 2014 57.86 57.97 57.45 57.96 123,974 +0.48(+0.83%)
Apr 15, 2014 56.73 57.63 56.59 57.48 187,482 +0.76(+1.33%)
Apr 14, 2014 56.02 57.01 55.94 56.72 57,775 +1.00(+1.80%)
Apr 11, 2014 55.83 55.96 55.66 55.72 50,550 -0.40(-0.72%)
Apr 10, 2014 57.01 57.36 56.01 56.13 61,182 -0.89(-1.56%)
Apr 09, 2014 57.08 57.09 56.46 57.01 37,599 +0.13(+0.24%)
Apr 08, 2014 56.29 56.97 56.12 56.88 221,342 +0.55(+0.98%)
Apr 07, 2014 57.02 57.02 56.16 56.33 46,052 -0.93(-1.62%)
Apr 04, 2014 57.56 58.13 57.10 57.26 95,770 -0.08(-0.13%)
Apr 03, 2014 57.50 57.65 57.32 57.33 43,815 -0.23(-0.39%)
Apr 02, 2014 57.30 57.69 57.30 57.56 170,366 +0.19(+0.34%)
Apr 01, 2014 57.40 57.40 56.95 57.36 155,490 +0.16(+0.28%)
Mar 31, 2014 57.42 57.42 56.91 57.21 73,043 +0.08(+0.15%)
Mar 28, 2014 56.30 57.29 56.29 57.12 79,167 +0.94(+1.67%)
Mar 27, 2014 55.76 56.58 55.76 56.18 63,313 +0.39(+0.70%)
Mar 26, 2014 56.32 56.60 55.79 55.79 47,210 -0.33(-0.60%)
Mar 25, 2014 55.66 56.20 55.66 56.13 51,511 +0.81(+1.46%)
Mar 24, 2014 55.69 56.23 55.25 55.32 62,394 -0.34(-0.61%)
Mar 21, 2014 55.28 56.01 55.28 55.66 84,388 +0.67(+1.21%)
Mar 20, 2014 54.39 55.22 54.39 54.99 33,668 +0.38(+0.69%)
Mar 19, 2014 54.69 54.92 54.34 54.61 135,753 +0.04(+0.07%)
Mar 18, 2014 54.57 54.70 54.27 54.58 62,253 +0.47(+0.86%)
Mar 17, 2014 53.55 54.18 53.55 54.11 36,219 +0.56(+1.04%)
Mar 14, 2014 53.68 53.90 53.41 53.55 42,481 -0.18(-0.33%)
Mar 13, 2014 54.66 54.66 53.30 53.72 71,691 -0.77(-1.41%)
Mar 12, 2014 54.53 54.62 54.19 54.49 22,501 -0.38(-0.68%)
Mar 11, 2014 55.75 55.90 54.68 54.87 104,147 -0.79(-1.42%)
Mar 10, 2014 55.69 55.70 55.17 55.66 36,691 -0.08(-0.13%)
Mar 07, 2014 56.05 56.05 55.49 55.74 71,646 -0.04(-0.07%)
Mar 06, 2014 55.26 55.87 55.19 55.78 42,516 +0.58(+1.04%)
Mar 05, 2014 55.49 55.62 55.05 55.20 33,432 -0.28(-0.50%)
Mar 04, 2014 55.47 55.71 55.16 55.48 64,541 +0.62(+1.13%)
Mar 03, 2014 54.98 55.63 54.65 54.86 93,354 -0.54(-0.98%)
Feb 28, 2014 54.79 55.68 54.72 55.40 119,173 +0.74(+1.36%)
Feb 27, 2014 54.53 54.70 54.05 54.66 94,750 +0.13(+0.24%)
Feb 26, 2014 54.68 54.88 54.41 54.53 37,805 -0.14(-0.26%)
Feb 25, 2014 54.76 54.76 53.98 54.67 119,532 -0.33(-0.59%)
Feb 24, 2014 54.47 55.40 53.81 54.99 160,849 +1.19(+2.20%)
Feb 21, 2014 54.25 54.28 53.78 53.81 32,866 -0.34(-0.63%)
Feb 20, 2014 53.87 54.18 53.83 54.15 21,964 +0.38(+0.70%)
Feb 19, 2014 53.80 54.24 53.50 53.77 45,652 +0.13(+0.23%)
Feb 18, 2014 53.36 53.69 52.94 53.65 38,350 +0.33(+0.63%)
Feb 14, 2014 53.22 53.32 53.32 53.32 149,530 +0.21(+0.39%)
Feb 13, 2014 52.48 53.31 52.37 53.11 133,267 +0.48(+0.90%)
Feb 12, 2014 53.00 53.24 52.61 52.63 40,017 -0.20(-0.38%)
Feb 11, 2014 51.73 53.01 51.72 52.83 150,109 +1.15(+2.23%)
Feb 10, 2014 51.88 51.88 51.34 51.68 64,705 -0.13(-0.26%)
Feb 07, 2014 51.65 51.91 51.44 51.81 52,522 +0.30(+0.58%)
Feb 06, 2014 50.39 51.63 50.39 51.51 53,546 +1.21(+2.41%)
Feb 05, 2014 50.80 50.80 50.21 50.30 99,044 -0.53(-1.05%)
Feb 04, 2014 50.39 50.94 50.36 50.84 296,281 +0.60(+1.20%)
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.