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

20.78 +0.60 (+2.97%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 53.70 54.14 53.41 53.71 37,628 +0.16(+0.30%)
Nov 27, 2013 53.99 54.05 53.24 53.55 39,869 -0.52(-0.95%)
Nov 26, 2013 53.89 54.17 53.59 54.07 387,568 +0.11(+0.20%)
Nov 25, 2013 55.11 55.11 53.84 53.96 178,364 -1.29(-2.34%)
Nov 22, 2013 55.28 55.28 54.78 55.25 53,668 +0.12(+0.21%)
Nov 21, 2013 54.85 55.15 54.71 55.13 67,855 +0.38(+0.70%)
Nov 20, 2013 54.92 55.17 54.63 54.75 109,715 -0.12(-0.21%)
Nov 19, 2013 55.28 55.32 54.77 54.87 208,567 -0.44(-0.80%)
Nov 18, 2013 56.53 56.53 55.18 55.31 41,111 -1.09(-1.93%)
Nov 15, 2013 56.47 56.61 56.21 56.40 34,711 +0.07(+0.12%)
Nov 14, 2013 56.07 56.33 55.91 56.33 33,785 +0.90(+1.62%)
Nov 12, 2013 56.13 56.50 55.17 55.43 315,881 -0.90(-1.60%)
Nov 11, 2013 58.07 58.07 56.01 56.33 39,216 +0.35(+0.62%)
Nov 08, 2013 54.78 55.98 54.70 55.98 262,090 +1.37(+2.50%)
Nov 07, 2013 55.58 55.58 54.53 54.62 38,209 -0.72(-1.29%)
Nov 06, 2013 55.16 55.71 54.93 55.33 108,741 +0.46(+0.83%)
Nov 05, 2013 55.09 55.12 54.64 54.88 1,020,859 -0.43(-0.78%)
Nov 04, 2013 54.92 55.31 54.73 55.31 84,434 +0.60(+1.10%)
Nov 01, 2013 55.10 55.17 54.23 54.71 114,163 -0.39(-0.71%)
Oct 31, 2013 55.30 55.55 54.98 55.10 47,718 -0.16(-0.29%)
Oct 30, 2013 55.63 55.85 54.98 55.26 86,108 -0.25(-0.45%)
Oct 29, 2013 55.13 55.51 55.13 55.51 151,934 +0.52(+0.95%)
Oct 28, 2013 54.79 55.11 54.65 54.98 117,578 +0.20(+0.36%)
Oct 25, 2013 54.55 54.87 54.48 54.78 43,221 +0.42(+0.77%)
Oct 24, 2013 54.53 54.53 53.98 54.37 88,046 -0.21(-0.38%)
Oct 23, 2013 55.33 55.33 54.34 54.58 68,126 -1.22(-2.18%)
Oct 22, 2013 55.61 56.18 55.58 55.79 224,779 +0.47(+0.86%)
Oct 21, 2013 55.63 55.96 55.18 55.32 55,884 -0.42(-0.75%)
Oct 18, 2013 55.61 55.87 55.35 55.73 115,429 +1.17(+2.15%)
Oct 17, 2013 54.39 54.63 54.29 54.56 51,730 +0.12(+0.21%)
Oct 16, 2013 54.09 54.47 54.07 54.44 50,990 +0.64(+1.19%)
Oct 15, 2013 54.04 54.04 53.59 53.80 73,502 -0.37(-0.69%)
Oct 14, 2013 53.13 54.21 53.13 54.18 218,374 +0.58(+1.09%)
Oct 11, 2013 52.84 53.71 52.84 53.59 34,320 +0.50(+0.94%)
Oct 10, 2013 52.54 53.19 52.49 53.09 185,250 +1.24(+2.40%)
Oct 09, 2013 52.49 52.49 51.61 51.85 19,466 -0.49(-0.95%)
Oct 08, 2013 53.15 53.15 52.29 52.34 35,971 -0.56(-1.05%)
Oct 07, 2013 52.96 53.24 52.75 52.90 125,889 -0.47(-0.89%)
Oct 04, 2013 52.92 53.64 52.64 53.38 129,023 +0.56(+1.06%)
Oct 03, 2013 53.04 53.04 52.52 52.82 30,323 -0.33(-0.63%)
Oct 02, 2013 52.60 53.16 52.42 53.15 37,369 +0.31(+0.58%)
Oct 01, 2013 52.17 52.99 52.17 52.84 172,858 +0.45(+0.86%)
Sep 27, 2013 52.42 52.48 52.10 52.39 29,145 -0.13(-0.25%)
Sep 26, 2013 52.75 52.83 52.44 52.53 24,095 -0.06(-0.11%)
Sep 25, 2013 52.47 52.91 52.47 52.59 23,953 +0.36(+0.69%)
Sep 24, 2013 52.12 52.57 51.72 52.23 24,216 +0.14(+0.27%)
Sep 23, 2013 52.73 52.73 52.06 52.09 76,365 -0.47(-0.90%)
Sep 20, 2013 53.24 53.24 52.47 52.56 24,975 -0.61(-1.14%)
Sep 19, 2013 53.41 53.45 53.04 53.17 60,691 -0.08(-0.16%)
Sep 18, 2013 52.72 53.48 52.39 53.25 21,078 +0.49(+0.93%)
Sep 17, 2013 52.42 52.96 52.36 52.76 183,941 +0.27(+0.51%)
Sep 16, 2013 52.60 52.73 52.36 52.50 125,513 +0.30(+0.57%)
Sep 13, 2013 52.14 52.24 51.98 52.20 45,959 -0.05(-0.10%)
Sep 12, 2013 52.55 52.55 52.05 52.25 19,373 -0.47(-0.90%)
Sep 11, 2013 52.55 52.81 52.23 52.72 60,063 +0.07(+0.14%)
Sep 10, 2013 52.42 52.65 52.20 52.65 49,595 +0.23(+0.44%)
Sep 09, 2013 51.77 52.53 51.72 52.41 292,348 +0.84(+1.63%)
Sep 06, 2013 51.68 51.95 51.03 51.57 29,470 +0.21(+0.40%)
Sep 05, 2013 50.77 51.60 50.77 51.37 30,658 +0.82(+1.63%)
Sep 04, 2013 49.95 50.73 49.95 50.54 28,758 +0.53(+1.06%)
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.