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

20.18 -0.13 (-0.64%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 31.19 31.66 30.71 31.24 682,702 +0.06(+0.19%)
Sep 29, 2015 31.21 31.76 30.71 31.18 274,183 +0.13(+0.41%)
Sep 28, 2015 32.13 32.13 31.02 31.05 175,567 -1.34(-4.14%)
Sep 25, 2015 33.03 33.03 32.13 32.39 203,293 -0.28(-0.86%)
Sep 24, 2015 32.44 33.12 32.23 32.67 430,457 +0.02(+0.05%)
Sep 23, 2015 33.38 33.46 32.64 32.66 275,232 -0.59(-1.77%)
Sep 22, 2015 32.77 33.73 32.77 33.24 482,742 -0.06(-0.18%)
Sep 21, 2015 33.76 33.92 33.21 33.30 226,759 -0.20(-0.59%)
Sep 18, 2015 34.40 34.41 33.34 33.50 243,885 -1.55(-4.43%)
Sep 17, 2015 35.33 35.79 34.71 35.06 430,806 -0.26(-0.73%)
Sep 16, 2015 34.18 35.56 34.17 35.31 539,307 +1.38(+4.05%)
Sep 15, 2015 33.50 34.04 33.50 33.94 136,486 +0.58(+1.74%)
Sep 14, 2015 33.31 33.53 33.05 33.36 112,679 -0.20(-0.59%)
Sep 11, 2015 33.63 33.74 32.95 33.55 161,711 -0.59(-1.73%)
Sep 10, 2015 34.00 34.39 33.35 34.14 502,817 +0.18(+0.53%)
Sep 09, 2015 34.95 35.69 33.82 33.96 281,981 -0.93(-2.67%)
Sep 08, 2015 34.63 35.02 34.24 34.89 281,281 +0.53(+1.54%)
Sep 04, 2015 34.59 34.36 34.36 34.36 146,808 -0.78(-2.21%)
Sep 03, 2015 34.83 35.84 34.68 35.14 985,879 +0.31(+0.88%)
Sep 02, 2015 35.41 35.50 33.97 34.83 1,145,259 -0.10(-0.29%)
Sep 01, 2015 34.87 35.70 34.72 34.94 843,558 -1.26(-3.49%)
Aug 31, 2015 34.89 36.31 34.41 36.20 1,358,348 +0.91(+2.59%)
Aug 28, 2015 34.17 35.73 33.94 35.29 1,291,113 +1.14(+3.33%)
Aug 27, 2015 32.34 34.18 32.34 34.15 584,686 +2.44(+7.70%)
Aug 26, 2015 31.39 32.18 31.10 31.71 330,694 +0.93(+3.03%)
Aug 25, 2015 31.50 32.13 30.78 30.78 325,051 -0.03(-0.11%)
Aug 24, 2015 31.33 32.22 30.28 30.81 555,315 -1.60(-4.93%)
Aug 21, 2015 33.10 33.74 32.41 32.41 651,702 -1.00(-2.99%)
Aug 20, 2015 34.41 34.88 33.40 33.41 560,568 -1.04(-3.03%)
Aug 19, 2015 35.36 35.53 34.30 34.45 237,343 -1.24(-3.47%)
Aug 18, 2015 35.71 36.10 35.47 35.69 157,434 -0.09(-0.24%)
Aug 17, 2015 35.78 36.05 35.59 35.77 115,459 -0.19(-0.52%)
Aug 14, 2015 36.41 36.85 35.88 35.96 267,131 -0.34(-0.94%)
Aug 13, 2015 37.19 37.19 36.27 36.30 183,493 -1.11(-2.97%)
Aug 12, 2015 36.81 37.54 36.36 37.41 251,110 +0.49(+1.32%)
Aug 11, 2015 36.52 36.93 36.22 36.93 308,910 -0.33(-0.88%)
Aug 10, 2015 35.73 37.33 35.61 37.25 517,425 +1.64(+4.62%)
Aug 07, 2015 36.38 36.79 35.49 35.61 299,367 -0.97(-2.64%)
Aug 06, 2015 35.37 36.67 35.06 36.58 321,045 +1.05(+2.96%)
Aug 05, 2015 35.62 36.39 35.22 35.53 285,319 +0.17(+0.48%)
Aug 04, 2015 35.72 36.18 35.28 35.35 159,807 -0.15(-0.43%)
Aug 03, 2015 36.09 36.47 35.42 35.51 325,244 -0.82(-2.26%)
Jul 31, 2015 36.87 36.99 36.26 36.33 124,007 -0.64(-1.73%)
Jul 30, 2015 37.75 37.75 36.78 36.97 217,705 -0.62(-1.64%)
Jul 29, 2015 36.40 37.66 36.28 37.58 478,905 +0.98(+2.68%)
Jul 28, 2015 35.76 36.81 35.40 36.60 351,316 +0.92(+2.59%)
Jul 27, 2015 35.91 36.13 35.33 35.68 511,914 -0.59(-1.63%)
Jul 24, 2015 37.40 37.40 36.15 36.27 173,935 -1.14(-3.04%)
Jul 23, 2015 36.86 37.77 36.69 37.40 136,926 +0.62(+1.70%)
Jul 22, 2015 37.21 37.35 36.10 36.78 231,251 -0.75(-2.00%)
Jul 21, 2015 37.30 38.27 37.28 37.53 172,194 +0.26(+0.71%)
Jul 20, 2015 37.55 37.63 37.17 37.27 115,071 -0.15(-0.39%)
Jul 17, 2015 38.14 38.14 37.34 37.41 165,233 -0.75(-1.97%)
Jul 16, 2015 38.59 38.75 38.03 38.16 286,682 -0.20(-0.53%)
Jul 15, 2015 39.64 39.64 38.33 38.37 361,401 -1.37(-3.44%)
Jul 14, 2015 38.98 40.10 38.98 39.74 151,553 +0.64(+1.64%)
Jul 13, 2015 38.74 39.27 38.66 39.10 93,880 +0.35(+0.90%)
Jul 10, 2015 39.38 39.43 38.64 38.75 139,587 -0.18(-0.46%)
Jul 09, 2015 39.17 39.40 38.92 38.92 140,424 +0.37(+0.95%)
Jul 08, 2015 39.21 39.57 38.34 38.56 178,670 -1.07(-2.69%)
Jul 07, 2015 38.82 39.74 37.99 39.63 284,834 +0.68(+1.75%)
Jul 06, 2015 39.06 39.59 38.62 38.94 349,320 -0.90(-2.25%)
Jul 02, 2015 39.93 39.84 39.84 39.84 108,876 +0.14(+0.34%)
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.