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

7.130 USD +0.250 (+3.63%)
Official Closing Price Updated: 7:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 36.32 36.87 35.76 36.38 586,244 +0.07(+0.19%)
Sep 29, 2015 36.35 36.99 35.76 36.31 235,444 +0.15(+0.41%)
Sep 28, 2015 37.42 37.42 36.13 36.16 150,762 -1.56(-4.14%)
Sep 25, 2015 38.47 38.47 37.42 37.72 174,570 -0.53(-1.39%)
Sep 24, 2015 37.98 38.78 37.73 38.25 367,686 +0.02(+0.05%)
Sep 23, 2015 39.08 39.17 38.21 38.23 235,097 -0.69(-1.77%)
Sep 22, 2015 38.37 39.49 38.37 38.92 412,347 -0.07(-0.18%)
Sep 21, 2015 39.52 39.71 38.88 38.99 193,692 -0.23(-0.59%)
Sep 18, 2015 40.27 40.28 39.03 39.22 208,321 -1.82(-4.43%)
Sep 17, 2015 41.36 41.90 40.63 41.04 367,984 -0.30(-0.73%)
Sep 16, 2015 40.01 41.63 40.01 41.34 460,663 +1.61(+4.05%)
Sep 15, 2015 39.22 39.85 39.22 39.73 116,583 +0.68(+1.74%)
Sep 14, 2015 39.00 39.25 38.69 39.05 96,248 -0.23(-0.59%)
Sep 11, 2015 39.37 39.50 38.57 39.28 138,130 -0.69(-1.73%)
Sep 10, 2015 39.80 40.26 39.04 39.97 429,494 +0.21(+0.53%)
Sep 09, 2015 40.92 41.78 39.59 39.76 240,862 -1.09(-2.67%)
Sep 08, 2015 40.54 41.00 40.09 40.85 240,264 +0.62(+1.54%)
Sep 04, 2015 40.50 40.23 40.23 40.23 125,400 -0.91(-2.21%)
Sep 03, 2015 40.78 41.96 40.60 41.14 842,114 +0.36(+0.88%)
Sep 02, 2015 41.46 41.56 39.77 40.78 978,252 -0.12(-0.29%)
Sep 01, 2015 40.82 41.79 40.65 40.90 720,547 -1.48(-3.49%)
Aug 31, 2015 40.85 42.51 40.28 42.38 1,160,268 +1.07(+2.59%)
Aug 28, 2015 40.00 41.83 39.74 41.31 1,102,837 +1.33(+3.33%)
Aug 27, 2015 37.86 40.02 37.86 39.98 499,425 +2.86(+7.70%)
Aug 26, 2015 36.75 37.67 36.41 37.12 282,471 +1.09(+3.03%)
Aug 25, 2015 36.88 37.61 36.03 36.03 277,651 -0.04(-0.11%)
Aug 24, 2015 36.68 37.72 35.45 36.07 474,337 -1.87(-4.93%)
Aug 21, 2015 38.75 39.50 37.94 37.94 556,668 -1.17(-2.99%)
Aug 20, 2015 40.28 40.83 39.11 39.11 478,824 -1.22(-3.03%)
Aug 19, 2015 41.40 41.59 40.16 40.33 202,733 -1.45(-3.47%)
Aug 18, 2015 41.81 42.26 41.53 41.78 134,477 -0.10(-0.24%)
Aug 17, 2015 41.89 42.21 41.67 41.88 98,623 -0.22(-0.52%)
Aug 14, 2015 42.63 43.14 42.00 42.10 228,177 -0.40(-0.94%)
Aug 13, 2015 43.54 43.54 42.46 42.50 156,736 -1.30(-2.97%)
Aug 12, 2015 43.09 43.95 42.57 43.80 214,492 +0.57(+1.32%)
Aug 11, 2015 42.76 43.23 42.40 43.23 263,864 -0.39(-0.88%)
Aug 10, 2015 41.83 43.70 41.69 43.62 441,972 +1.93(+4.62%)
Aug 07, 2015 42.59 43.07 41.55 41.69 255,712 -1.13(-2.64%)
Aug 06, 2015 41.41 42.93 41.05 42.82 274,229 +1.23(+2.96%)
Aug 05, 2015 41.70 42.60 41.23 41.59 243,713 +0.20(+0.48%)
Aug 04, 2015 41.82 42.36 41.30 41.39 136,504 -0.18(-0.43%)
Aug 03, 2015 42.25 42.70 41.47 41.57 277,816 -0.96(-2.26%)
Jul 31, 2015 43.17 43.31 42.45 42.53 105,924 -0.75(-1.73%)
Jul 30, 2015 44.19 44.19 43.06 43.28 185,959 -0.72(-1.64%)
Jul 29, 2015 42.61 44.09 42.48 44.00 409,069 +1.15(+2.68%)
Jul 28, 2015 41.87 43.09 41.44 42.85 300,086 +1.08(+2.59%)
Jul 27, 2015 42.04 42.30 41.36 41.77 437,265 -0.69(-1.63%)
Jul 24, 2015 43.78 43.78 42.32 42.46 148,571 -1.33(-3.04%)
Jul 23, 2015 43.15 44.22 42.95 43.79 116,959 +0.73(+1.70%)
Jul 22, 2015 43.56 43.72 42.26 43.06 197,529 -0.88(-2.00%)
Jul 21, 2015 43.67 44.80 43.65 43.94 147,084 +0.31(+0.71%)
Jul 20, 2015 43.96 44.06 43.51 43.63 98,291 -0.17(-0.39%)
Jul 17, 2015 44.65 44.65 43.71 43.80 141,138 -0.88(-1.97%)
Jul 16, 2015 45.18 45.37 44.52 44.68 244,877 -0.24(-0.53%)
Jul 15, 2015 46.41 46.41 44.88 44.92 308,700 -1.60(-3.44%)
Jul 14, 2015 45.64 46.94 45.64 46.52 129,453 +0.75(+1.64%)
Jul 13, 2015 45.35 45.98 45.26 45.77 80,190 +0.41(+0.90%)
Jul 10, 2015 46.10 46.16 45.24 45.36 119,232 -0.21(-0.46%)
Jul 09, 2015 45.86 46.13 45.57 45.57 119,947 +0.43(+0.95%)
Jul 08, 2015 45.90 46.32 44.89 45.14 152,616 -1.25(-2.69%)
Jul 07, 2015 45.45 46.52 44.48 46.39 243,299 +0.80(+1.75%)
Jul 06, 2015 45.73 46.35 45.21 45.59 298,381 -1.05(-2.25%)
Jul 02, 2015 46.75 46.64 46.64 46.64 93,000 +0.16(+0.34%)
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.