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

20.18 -0.13 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2014 54.99 55.63 54.65 54.86 93,352 -0.54(-0.98%)
Feb 28, 2014 54.79 55.68 54.72 55.40 119,170 +0.74(+1.36%)
Feb 27, 2014 54.53 54.70 54.05 54.66 94,748 +0.13(+0.24%)
Feb 26, 2014 54.68 54.89 54.41 54.53 37,804 -0.14(-0.26%)
Feb 25, 2014 54.76 54.76 53.98 54.67 119,530 -0.33(-0.59%)
Feb 24, 2014 54.47 55.40 53.81 54.99 160,845 +1.19(+2.20%)
Feb 21, 2014 54.25 54.28 53.78 53.81 32,865 -0.34(-0.63%)
Feb 20, 2014 53.88 54.18 53.83 54.15 21,964 +0.38(+0.70%)
Feb 19, 2014 53.80 54.24 53.50 53.78 45,651 +0.13(+0.23%)
Feb 18, 2014 53.36 53.69 52.94 53.65 38,349 +0.33(+0.63%)
Feb 14, 2014 53.22 53.32 53.32 53.32 149,526 +0.21(+0.39%)
Feb 13, 2014 52.48 53.31 52.38 53.11 133,264 +0.48(+0.90%)
Feb 12, 2014 53.00 53.24 52.62 52.63 40,016 -0.20(-0.38%)
Feb 11, 2014 51.73 53.01 51.72 52.83 150,106 +1.15(+2.23%)
Feb 10, 2014 51.88 51.88 51.34 51.68 64,703 -0.13(-0.26%)
Feb 07, 2014 51.65 51.91 51.44 51.81 52,521 +0.30(+0.58%)
Feb 06, 2014 50.39 51.63 50.39 51.51 53,545 +1.21(+2.41%)
Feb 05, 2014 50.80 50.80 50.21 50.30 99,042 -0.53(-1.05%)
Feb 04, 2014 50.39 50.95 50.36 50.84 296,275 +0.60(+1.20%)
Feb 03, 2014 51.08 51.20 50.06 50.24 90,958 -0.90(-1.76%)
Jan 31, 2014 50.71 51.51 50.71 51.14 39,211 -0.33(-0.65%)
Jan 30, 2014 51.16 51.66 51.13 51.47 92,544 +0.76(+1.50%)
Jan 29, 2014 50.77 51.02 50.46 50.71 163,535 -0.52(-1.01%)
Jan 28, 2014 51.30 51.38 50.92 51.23 215,362 -0.01(-0.02%)
Jan 27, 2014 51.56 51.61 50.73 51.24 141,921 -0.26(-0.50%)
Jan 24, 2014 52.24 52.24 51.29 51.50 316,994 -1.14(-2.16%)
Jan 23, 2014 53.28 53.52 52.45 52.63 58,031 -0.96(-1.79%)
Jan 22, 2014 53.48 53.61 53.08 53.59 74,311 +0.28(+0.52%)
Jan 21, 2014 51.32 53.79 51.32 53.32 66,716 +0.33(+0.61%)
Jan 17, 2014 52.92 52.99 52.99 52.99 71,887 +0.23(+0.43%)
Jan 16, 2014 52.87 52.92 52.51 52.77 100,018 -0.12(-0.23%)
Jan 15, 2014 52.91 53.03 52.66 52.89 111,689 -0.02(-0.04%)
Jan 14, 2014 52.37 52.97 52.09 52.91 91,504 +0.82(+1.57%)
Jan 13, 2014 52.99 52.99 52.00 52.09 99,618 -0.98(-1.84%)
Jan 10, 2014 52.31 53.07 52.31 53.07 99,728 +0.72(+1.37%)
Jan 09, 2014 52.41 52.87 52.06 52.35 118,353 -0.16(-0.30%)
Jan 08, 2014 53.00 53.00 52.26 52.51 190,168 -0.51(-0.96%)
Jan 07, 2014 53.14 53.14 52.71 53.02 58,580 -0.10(-0.19%)
Jan 06, 2014 53.47 53.47 52.86 53.12 111,260 -0.18(-0.33%)
Jan 03, 2014 53.42 53.73 53.23 53.29 85,229 -0.01(-0.02%)
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.