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

20.18 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 34.48 35.41 34.18 34.90 52,598 +0.62(+1.79%)
Apr 28, 2016 34.16 35.03 33.97 34.29 54,717 -0.17(-0.50%)
Apr 27, 2016 33.56 34.77 33.56 34.46 173,709 +1.09(+3.27%)
Apr 26, 2016 33.43 33.46 32.77 33.37 87,049 +0.19(+0.57%)
Apr 25, 2016 33.95 34.07 32.86 33.18 48,613 -0.89(-2.62%)
Apr 22, 2016 33.33 34.62 33.33 34.07 51,607 +0.64(+1.92%)
Apr 21, 2016 33.72 33.93 33.41 33.43 25,843 -0.19(-0.57%)
Apr 20, 2016 33.08 33.95 33.08 33.62 52,569 +0.29(+0.88%)
Apr 19, 2016 32.33 33.40 32.33 33.32 72,249 +1.22(+3.80%)
Apr 18, 2016 30.27 32.22 30.27 32.10 35,775 +0.62(+1.95%)
Apr 15, 2016 31.33 31.69 30.80 31.49 101,561 -0.25(-0.79%)
Apr 14, 2016 32.10 32.10 31.38 31.74 28,828 -0.23(-0.73%)
Apr 13, 2016 31.59 32.17 31.42 31.97 89,990 +0.46(+1.46%)
Apr 12, 2016 30.49 31.71 30.38 31.51 153,920 +1.20(+3.94%)
Apr 11, 2016 30.59 30.86 30.32 30.32 30,270 -0.03(-0.11%)
Apr 08, 2016 30.50 30.82 30.25 30.35 66,495 +0.92(+3.12%)
Apr 07, 2016 29.74 30.11 29.16 29.44 75,153 -0.69(-2.30%)
Apr 06, 2016 29.69 30.46 29.27 30.13 101,438 +0.70(+2.38%)
Apr 05, 2016 29.28 29.76 29.15 29.43 78,027 -0.14(-0.47%)
Apr 04, 2016 29.92 30.36 29.37 29.57 406,548 -0.49(-1.61%)
Apr 01, 2016 30.24 30.44 29.72 30.05 35,481 -0.88(-2.86%)
Mar 31, 2016 30.67 31.22 30.67 30.93 51,585 +0.17(+0.56%)
Mar 30, 2016 30.79 31.14 30.35 30.76 42,383 +0.32(+1.05%)
Mar 29, 2016 29.90 30.47 29.51 30.44 59,616 +0.03(+0.11%)
Mar 28, 2016 30.55 30.56 30.09 30.41 51,293 -0.01(-0.03%)
Mar 24, 2016 29.81 30.41 30.41 30.41 168,656 +0.10(+0.34%)
Mar 23, 2016 30.93 31.18 30.31 30.31 105,872 -0.98(-3.13%)
Mar 22, 2016 31.36 31.73 31.16 31.29 281,137 -0.60(-1.87%)
Mar 21, 2016 31.22 31.88 30.99 31.88 50,582 +0.41(+1.29%)
Mar 18, 2016 32.29 32.51 31.22 31.48 120,294 -0.66(-2.04%)
Mar 17, 2016 31.50 32.33 31.30 32.13 56,963 +0.95(+3.04%)
Mar 16, 2016 31.03 31.23 30.60 31.18 87,831 +0.48(+1.57%)
Mar 15, 2016 30.56 30.70 29.92 30.70 180,430 -0.36(-1.17%)
Mar 14, 2016 31.03 31.38 30.68 31.06 54,148 -0.62(-1.96%)
Mar 11, 2016 31.04 31.89 30.94 31.69 166,030 +1.37(+4.53%)
Mar 10, 2016 30.20 30.43 29.62 30.31 111,437 -0.08(-0.26%)
Mar 09, 2016 30.41 30.97 29.92 30.39 85,159 +0.14(+0.46%)
Mar 08, 2016 31.93 31.93 30.20 30.25 136,711 -2.05(-6.36%)
Mar 07, 2016 31.26 32.48 31.18 32.31 408,711 +0.93(+2.97%)
Mar 04, 2016 30.96 31.21 30.55 31.37 557,263 +0.64(+2.08%)
Mar 03, 2016 29.36 30.75 29.36 30.74 149,743 +1.25(+4.24%)
Mar 02, 2016 28.21 29.48 28.03 29.48 146,436 +1.04(+3.67%)
Mar 01, 2016 28.17 28.61 27.97 28.44 85,604 +0.57(+2.04%)
Feb 29, 2016 27.81 28.29 27.60 27.87 524,739 +0.16(+0.56%)
Feb 26, 2016 27.44 28.18 27.31 27.72 101,131 +0.89(+3.31%)
Feb 25, 2016 26.86 26.86 26.15 26.83 81,588 -0.11(-0.42%)
Feb 24, 2016 26.34 26.94 26.04 26.94 63,319 -0.03(-0.13%)
Feb 23, 2016 27.71 28.08 26.90 26.97 62,195 -0.97(-3.49%)
Feb 22, 2016 27.58 28.16 27.58 27.95 120,154 +0.87(+3.22%)
Feb 19, 2016 26.92 27.16 26.59 27.08 49,468 -0.18(-0.66%)
Feb 18, 2016 27.75 27.75 26.95 27.26 79,896 -0.18(-0.66%)
Feb 17, 2016 27.04 27.70 26.84 27.44 130,289 +1.14(+4.33%)
Feb 16, 2016 26.28 26.34 25.80 26.30 86,372 +0.50(+1.94%)
Feb 12, 2016 25.58 25.80 25.80 25.80 104,185 +0.65(+2.57%)
Feb 11, 2016 25.01 25.34 24.46 25.15 113,048 -0.28(-1.09%)
Feb 10, 2016 25.73 26.37 25.42 25.43 89,244 -0.40(-1.54%)
Feb 09, 2016 26.40 26.77 25.39 25.83 98,483 -1.23(-4.53%)
Feb 08, 2016 26.85 27.19 26.52 27.05 115,368 -0.42(-1.53%)
Feb 05, 2016 27.63 28.15 27.21 27.47 81,661 -0.50(-1.79%)
Feb 04, 2016 27.44 28.67 27.44 27.97 107,338 +0.84(+3.08%)
Feb 03, 2016 26.86 27.18 25.58 27.14 141,829 +0.66(+2.48%)
Feb 02, 2016 26.91 27.03 26.33 26.48 65,560 -1.23(-4.45%)
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.