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

20.78 +0.60 (+2.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 40.97 41.40 40.87 41.14 199,441 +0.38(+0.93%)
Feb 26, 2015 41.19 41.29 40.60 40.76 269,119 -0.80(-1.93%)
Feb 25, 2015 41.39 41.65 40.91 41.57 195,547 +0.19(+0.47%)
Feb 24, 2015 41.76 41.95 40.85 41.37 206,243 -0.14(-0.35%)
Feb 23, 2015 41.48 41.98 41.06 41.52 148,681 -0.54(-1.29%)
Feb 20, 2015 42.50 42.80 41.82 42.06 306,018 -0.61(-1.43%)
Feb 19, 2015 41.81 43.01 41.61 42.67 185,538 -0.24(-0.55%)
Feb 18, 2015 42.72 43.18 42.49 42.90 243,180 -0.28(-0.65%)
Feb 17, 2015 42.19 43.18 41.64 43.18 616,045 +0.74(+1.75%)
Feb 13, 2015 41.73 42.44 42.44 42.44 245,467 +1.30(+3.17%)
Feb 12, 2015 41.53 42.13 40.98 41.14 380,973 +0.19(+0.48%)
Feb 11, 2015 40.58 41.25 40.48 40.94 394,733 -0.41(-1.00%)
Feb 10, 2015 42.15 42.23 40.85 41.36 284,212 -0.92(-2.18%)
Feb 09, 2015 41.79 42.64 41.75 42.28 207,569 +0.68(+1.63%)
Feb 06, 2015 41.84 42.03 41.29 41.60 283,449 +0.14(+0.35%)
Feb 05, 2015 41.21 41.67 40.88 41.46 283,769 +0.89(+2.19%)
Feb 04, 2015 41.24 41.27 40.05 40.57 449,096 -1.22(-2.91%)
Feb 03, 2015 40.87 42.20 40.87 41.79 621,030 +1.45(+3.61%)
Feb 02, 2015 39.54 40.35 39.21 40.33 458,994 +1.35(+3.47%)
Jan 30, 2015 37.86 39.49 37.78 38.98 480,003 +0.76(+1.99%)
Jan 29, 2015 38.35 38.43 37.20 38.22 329,840 -0.16(-0.42%)
Jan 28, 2015 40.30 40.32 38.26 38.38 663,988 -2.14(-5.28%)
Jan 27, 2015 39.82 40.62 39.82 40.52 250,560 +0.29(+0.71%)
Jan 26, 2015 39.72 40.24 39.33 40.23 109,857 +0.68(+1.73%)
Jan 23, 2015 39.94 40.38 39.53 39.55 99,227 -0.41(-1.02%)
Jan 22, 2015 40.25 40.42 39.34 39.95 129,122 -0.11(-0.27%)
Jan 21, 2015 39.12 40.07 39.05 40.06 355,619 +1.12(+2.89%)
Jan 20, 2015 39.06 39.06 38.14 38.94 330,154 -0.26(-0.66%)
Jan 16, 2015 37.62 39.20 37.62 39.20 199,437 +1.85(+4.95%)
Jan 15, 2015 38.80 39.10 37.33 37.35 119,633 -1.03(-2.69%)
Jan 14, 2015 37.90 38.40 37.29 38.38 119,458 +0.05(+0.13%)
Jan 13, 2015 38.44 38.93 37.97 38.33 1,497,729 -0.08(-0.22%)
Jan 12, 2015 39.14 39.15 38.13 38.41 592,915 -1.51(-3.79%)
Jan 09, 2015 40.68 40.81 39.61 39.93 112,722 -0.68(-1.67%)
Jan 08, 2015 40.49 40.73 40.00 40.60 151,693 +0.68(+1.69%)
Jan 07, 2015 40.61 40.61 39.50 39.93 161,119 -0.10(-0.25%)
Jan 06, 2015 40.54 40.93 39.69 40.03 200,220 -0.76(-1.87%)
Jan 05, 2015 41.52 41.55 40.48 40.79 365,907 -1.67(-3.92%)
Jan 02, 2015 42.19 42.58 41.79 42.46 176,903 +0.20(+0.48%)
Dec 31, 2014 42.28 42.25 42.25 42.25 271,716 -0.41(-0.97%)
Dec 30, 2014 43.04 43.04 42.45 42.67 658,947 -0.46(-1.06%)
Dec 29, 2014 43.21 43.59 42.80 43.12 322,302 +0.26(+0.61%)
Dec 26, 2014 42.85 43.37 42.54 42.86 162,660 +0.12(+0.28%)
Dec 24, 2014 42.71 42.74 42.74 42.74 143,425 -0.32(-0.74%)
Dec 23, 2014 43.19 43.48 42.58 43.06 219,008 +0.05(+0.12%)
Dec 22, 2014 43.63 43.64 42.44 43.01 179,248 -0.77(-1.77%)
Dec 19, 2014 42.35 43.79 41.91 43.79 174,178 +1.95(+4.67%)
Dec 18, 2014 42.72 42.72 40.91 41.83 349,310 +0.53(+1.28%)
Dec 17, 2014 39.65 41.97 39.65 41.30 714,439 +1.66(+4.18%)
Dec 16, 2014 38.66 41.01 38.57 39.64 855,362 +0.45(+1.14%)
Dec 15, 2014 39.57 40.06 39.13 39.20 197,097 -0.13(-0.32%)
Dec 12, 2014 39.90 40.29 39.24 39.32 179,076 -1.01(-2.50%)
Dec 11, 2014 40.37 41.45 40.19 40.33 349,669 -0.13(-0.33%)
Dec 10, 2014 40.98 41.03 40.24 40.47 204,933 -1.41(-3.38%)
Dec 09, 2014 40.47 41.92 40.47 41.88 796,199 +0.93(+2.28%)
Dec 08, 2014 42.16 42.25 40.88 40.95 362,775 -1.97(-4.59%)
Dec 05, 2014 43.24 43.57 43.01 42.92 253,122 -0.49(-1.12%)
Dec 04, 2014 43.27 43.91 43.02 43.41 243,801 -0.26(-0.60%)
Dec 03, 2014 43.28 44.19 43.01 43.67 331,162 +0.72(+1.67%)
Dec 02, 2014 42.72 43.73 42.67 42.95 426,820 -0.07(-0.16%)
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.