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 (%)
May 30, 2014 59.71 59.88 59.48 59.84 47,266 +0.12(+0.20%)
May 29, 2014 59.26 59.78 59.06 59.73 35,325 +0.69(+1.18%)
May 28, 2014 59.21 59.25 58.56 59.03 68,017 -0.23(-0.38%)
May 27, 2014 59.08 59.36 58.98 59.26 154,643 +0.36(+0.61%)
May 23, 2014 58.94 58.90 58.90 58.90 23,182 -0.10(-0.17%)
May 22, 2014 58.73 59.21 58.73 59.00 28,605 +0.28(+0.47%)
May 21, 2014 58.44 58.90 58.42 58.72 35,482 +0.54(+0.93%)
May 20, 2014 58.32 58.34 58.01 58.18 142,493 -0.20(-0.34%)
May 19, 2014 57.85 58.45 57.79 58.38 40,914 +0.40(+0.69%)
May 16, 2014 57.74 57.98 57.32 57.98 42,735 +0.18(+0.32%)
May 15, 2014 58.58 58.58 57.01 57.79 94,689 -0.97(-1.64%)
May 14, 2014 58.91 59.29 58.67 58.76 50,523 -0.08(-0.14%)
May 13, 2014 58.89 59.11 58.65 58.84 67,232 +0.02(+0.03%)
May 12, 2014 58.55 58.86 58.20 58.82 215,968 +0.38(+0.66%)
May 09, 2014 58.71 58.71 58.11 58.44 43,881 -0.24(-0.41%)
May 08, 2014 59.67 59.83 58.62 58.68 92,794 -1.01(-1.70%)
May 07, 2014 59.20 59.72 58.85 59.69 71,600 +0.50(+0.85%)
May 06, 2014 59.18 59.51 59.06 59.19 59,535 +0.01(+0.01%)
May 05, 2014 58.89 59.41 58.65 59.18 44,757 +0.08(+0.13%)
May 02, 2014 58.77 59.34 58.60 59.11 45,950 +0.57(+0.97%)
May 01, 2014 59.06 59.06 58.40 58.54 105,546 -0.59(-0.99%)
Apr 30, 2014 58.57 59.22 58.40 59.12 58,983 +0.31(+0.53%)
Apr 29, 2014 58.86 59.77 58.81 58.81 204,499 +0.03(+0.06%)
Apr 28, 2014 59.47 59.47 58.26 58.78 69,643 -0.59(-0.99%)
Apr 25, 2014 59.37 59.81 59.10 59.37 66,491 +0.01(+0.01%)
Apr 24, 2014 60.15 60.15 59.16 59.36 109,485 -0.27(-0.45%)
Apr 23, 2014 59.32 59.94 59.32 59.62 167,763 +0.44(+0.75%)
Apr 22, 2014 58.91 59.37 58.68 59.18 227,587 +0.19(+0.33%)
Apr 21, 2014 58.67 59.17 58.42 58.99 153,224 +0.69(+1.19%)
Apr 17, 2014 58.36 58.29 58.29 58.29 43,616 +0.33(+0.58%)
Apr 16, 2014 57.86 57.97 57.45 57.96 123,971 +0.48(+0.83%)
Apr 15, 2014 56.73 57.63 56.60 57.48 187,478 +0.76(+1.33%)
Apr 14, 2014 56.02 57.01 55.94 56.73 57,774 +1.00(+1.80%)
Apr 11, 2014 55.83 55.96 55.66 55.73 50,549 -0.40(-0.72%)
Apr 10, 2014 57.01 57.36 56.01 56.13 61,181 -0.89(-1.56%)
Apr 09, 2014 57.08 57.09 56.46 57.01 37,598 +0.13(+0.24%)
Apr 08, 2014 56.29 56.97 56.12 56.88 221,337 +0.55(+0.98%)
Apr 07, 2014 57.02 57.02 56.16 56.33 46,051 -0.93(-1.62%)
Apr 04, 2014 57.56 58.13 57.11 57.26 95,768 -0.08(-0.13%)
Apr 03, 2014 57.50 57.65 57.32 57.33 43,814 -0.23(-0.39%)
Apr 02, 2014 57.30 57.69 57.30 57.56 170,362 +0.19(+0.34%)
Apr 01, 2014 57.40 57.40 56.96 57.37 155,486 +0.16(+0.28%)
Mar 31, 2014 57.42 57.42 56.91 57.21 73,042 +0.08(+0.15%)
Mar 28, 2014 56.30 57.29 56.29 57.12 79,165 +0.94(+1.67%)
Mar 27, 2014 55.76 56.58 55.76 56.19 63,311 +0.39(+0.70%)
Mar 26, 2014 56.32 56.60 55.79 55.79 47,209 -0.33(-0.60%)
Mar 25, 2014 55.66 56.20 55.66 56.13 51,510 +0.81(+1.46%)
Mar 24, 2014 55.70 56.23 55.25 55.32 62,392 -0.34(-0.61%)
Mar 21, 2014 55.28 56.01 55.28 55.66 84,386 +0.67(+1.21%)
Mar 20, 2014 54.39 55.22 54.39 54.99 33,667 +0.38(+0.69%)
Mar 19, 2014 54.69 54.92 54.34 54.62 135,750 +0.04(+0.07%)
Mar 18, 2014 54.57 54.70 54.27 54.58 62,252 +0.47(+0.86%)
Mar 17, 2014 53.55 54.18 53.55 54.11 36,218 +0.56(+1.04%)
Mar 14, 2014 53.68 53.90 53.41 53.55 42,480 -0.18(-0.33%)
Mar 13, 2014 54.66 54.66 53.30 53.73 71,690 -0.77(-1.41%)
Mar 12, 2014 54.53 54.62 54.19 54.49 22,500 -0.38(-0.68%)
Mar 11, 2014 55.75 55.90 54.69 54.87 104,145 -0.79(-1.42%)
Mar 10, 2014 55.69 55.70 55.17 55.66 36,690 -0.08(-0.13%)
Mar 07, 2014 56.05 56.05 55.49 55.74 71,644 -0.04(-0.07%)
Mar 06, 2014 55.26 55.87 55.19 55.78 42,515 +0.58(+1.04%)
Mar 05, 2014 55.49 55.62 55.05 55.20 33,431 -0.28(-0.50%)
Mar 04, 2014 55.47 55.71 55.16 55.48 64,539 +0.62(+1.13%)
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.