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

7.130 USD +0.250 (+3.63%)
Official Closing Price Updated: 7:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 62.94 63.01 62.56 62.91 24,274 -0.16(-0.25%)
Sep 26, 2013 63.34 63.43 62.96 63.07 20,068 -0.07(-0.11%)
Sep 25, 2013 63.00 63.53 63.00 63.14 19,950 +0.43(+0.69%)
Sep 24, 2013 62.58 63.12 62.10 62.71 20,169 +0.02(+0.03%)
Sep 23, 2013 63.46 63.46 62.66 62.69 63,453 -0.57(-0.90%)
Sep 20, 2013 64.08 64.08 63.15 63.26 20,752 -0.73(-1.14%)
Sep 19, 2013 64.28 64.33 63.83 63.99 50,429 -0.10(-0.16%)
Sep 18, 2013 63.45 64.37 63.05 64.09 17,514 +0.59(+0.93%)
Sep 17, 2013 63.09 63.74 63.02 63.50 152,838 +0.32(+0.51%)
Sep 16, 2013 63.30 63.46 63.02 63.18 104,290 +0.36(+0.57%)
Sep 13, 2013 62.75 62.87 62.56 62.82 38,188 -0.06(-0.10%)
Sep 12, 2013 63.24 63.24 62.64 62.88 16,098 -0.57(-0.90%)
Sep 11, 2013 63.24 63.56 62.86 63.45 49,907 +0.09(+0.14%)
Sep 10, 2013 63.09 63.36 62.82 63.36 41,209 +0.28(+0.44%)
Sep 09, 2013 62.30 63.22 62.25 63.08 242,915 +1.01(+1.63%)
Sep 06, 2013 62.20 62.52 61.42 62.07 24,487 +0.25(+0.40%)
Sep 05, 2013 61.10 62.10 61.10 61.82 25,474 +0.99(+1.63%)
Sep 04, 2013 60.11 61.06 60.11 60.83 23,896 +0.64(+1.06%)
Sep 03, 2013 60.63 60.64 59.84 60.19 88,387 +0.50(+0.84%)
Aug 30, 2013 60.15 60.15 59.57 59.69 34,630 -0.47(-0.78%)
Aug 29, 2013 60.31 60.70 60.04 60.16 34,395 -0.61(-1.00%)
Aug 28, 2013 60.08 61.04 60.07 60.77 225,379 +0.84(+1.40%)
Aug 27, 2013 60.12 60.66 59.90 59.93 37,325 -0.64(-1.06%)
Aug 26, 2013 60.68 61.12 60.49 60.57 44,503 -0.02(-0.03%)
Aug 23, 2013 60.40 60.78 59.82 60.59 11,733 +0.29(+0.47%)
Aug 22, 2013 59.39 60.37 59.39 60.30 13,138 +1.28(+2.18%)
Aug 21, 2013 59.51 59.54 59.02 59.02 19,018 -0.64(-1.07%)
Aug 20, 2013 59.12 59.83 59.01 59.66 15,024 +0.51(+0.86%)
Aug 19, 2013 59.69 59.81 59.09 59.15 10,367 -0.79(-1.32%)
Aug 16, 2013 60.03 60.13 59.72 59.94 10,731 -0.26(-0.43%)
Aug 15, 2013 59.98 60.30 59.77 60.20 12,847 -0.24(-0.40%)
Aug 14, 2013 60.71 60.83 60.36 60.44 6,489 -0.16(-0.26%)
Aug 13, 2013 60.25 60.74 60.10 60.60 40,397 +0.55(+0.92%)
Aug 12, 2013 59.60 60.16 59.60 60.05 38,805 -0.05(-0.08%)
Aug 09, 2013 60.29 60.64 59.65 60.10 62,572 -0.26(-0.43%)
Aug 08, 2013 60.29 60.61 60.09 60.36 51,688 +0.34(+0.57%)
Aug 07, 2013 59.89 60.06 59.59 60.02 46,449 -0.15(-0.25%)
Aug 06, 2013 60.83 60.83 59.97 60.17 41,226 -0.72(-1.18%)
Aug 05, 2013 60.94 60.99 60.62 60.89 150,268 -0.17(-0.28%)
Aug 02, 2013 60.90 61.16 60.62 61.06 63,156 +0.09(+0.15%)
Aug 01, 2013 60.15 61.07 60.04 60.97 218,073 +1.37(+2.30%)
Jul 31, 2013 59.04 59.98 59.04 59.60 92,383 +0.24(+0.40%)
Jul 30, 2013 59.35 59.43 59.09 59.36 48,744 +0.05(+0.08%)
Jul 29, 2013 59.77 59.77 59.19 59.31 107,156 -0.69(-1.15%)
Jul 26, 2013 60.49 60.49 59.68 60.00 21,113 -0.44(-0.73%)
Jul 25, 2013 60.35 60.64 59.90 60.44 119,366 -0.20(-0.33%)
Jul 24, 2013 61.64 61.64 60.41 60.64 55,130 -0.84(-1.37%)
Jul 23, 2013 61.87 62.08 61.40 61.48 29,122 -0.15(-0.24%)
Jul 22, 2013 61.74 62.10 61.61 61.63 215,444 -0.13(-0.21%)
Jul 19, 2013 61.09 61.76 60.98 61.76 113,948 +1.19(+1.96%)
Jul 18, 2013 59.95 60.78 59.95 60.57 117,975 +0.73(+1.22%)
Jul 17, 2013 59.56 59.95 59.45 59.84 33,279 +0.43(+0.72%)
Jul 16, 2013 60.00 60.03 59.00 59.41 60,243 -0.50(-0.83%)
Jul 15, 2013 60.25 60.25 59.78 59.91 21,750 -0.21(-0.35%)
Jul 12, 2013 59.79 60.12 59.62 60.12 59,336 +0.32(+0.54%)
Jul 11, 2013 60.40 60.49 59.38 59.80 76,587 +0.22(+0.37%)
Jul 10, 2013 59.78 59.98 59.38 59.58 60,197 -0.39(-0.65%)
Jul 09, 2013 59.51 60.04 59.51 59.97 46,331 +0.83(+1.40%)
Jul 08, 2013 58.98 59.37 58.78 59.14 99,535 +0.53(+0.90%)
Jul 05, 2013 58.37 58.77 57.75 58.61 81,625 +1.03(+1.79%)
Jul 03, 2013 57.51 57.72 57.19 57.58 19,951 -0.03(-0.05%)
Jul 02, 2013 57.43 58.09 57.38 57.61 130,262 +0.20(+0.35%)
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.