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

23.65 +0.12 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 43.31 43.39 42.97 43.15 81,036 -0.37(-0.84%)
Sep 27, 2012 43.31 43.59 43.06 43.51 334,469 +0.58(+1.35%)
Sep 26, 2012 43.60 43.60 42.75 42.93 88,791 -0.78(-1.78%)
Sep 25, 2012 44.82 44.82 43.71 43.71 306,650 -0.83(-1.85%)
Sep 24, 2012 44.53 44.90 44.37 44.54 380,125 -0.51(-1.14%)
Sep 21, 2012 45.57 45.67 44.96 45.05 68,845 +0.03(+0.07%)
Sep 20, 2012 44.81 45.09 44.33 45.02 603,678 -0.22(-0.49%)
Sep 19, 2012 45.72 45.72 45.07 45.24 131,232 -0.44(-0.96%)
Sep 18, 2012 45.99 46.13 45.22 45.68 121,042 -0.56(-1.20%)
Sep 17, 2012 46.66 46.97 46.10 46.24 70,428 -0.58(-1.24%)
Sep 14, 2012 46.30 47.27 46.30 46.82 575,539 +0.99(+2.17%)
Sep 13, 2012 45.13 46.09 44.75 45.82 172,164 +0.79(+1.75%)
Sep 12, 2012 44.91 45.27 44.91 45.04 44,470 +0.33(+0.74%)
Sep 11, 2012 44.09 44.73 44.09 44.70 179,388 +0.76(+1.73%)
Sep 10, 2012 44.09 44.47 43.94 43.94 41,769 -0.20(-0.45%)
Sep 07, 2012 43.24 44.32 43.17 44.14 216,191 +0.99(+2.30%)
Sep 06, 2012 42.77 43.69 42.77 43.15 455,511 +0.72(+1.70%)
Sep 05, 2012 42.30 42.72 42.30 42.43 49,173 +0.07(+0.16%)
Sep 04, 2012 42.79 42.79 41.75 42.36 169,691 -0.41(-0.96%)
Aug 31, 2012 42.57 42.92 42.43 42.77 40,613 +0.63(+1.49%)
Aug 30, 2012 42.59 42.59 41.90 42.14 86,855 -0.76(-1.78%)
Aug 29, 2012 43.49 43.49 42.86 42.91 40,934 -0.74(-1.69%)
Aug 27, 2012 43.66 44.01 43.50 43.64 63,826 +0.03(+0.08%)
Aug 24, 2012 43.46 43.75 43.17 43.61 134,333 -0.02(-0.04%)
Aug 23, 2012 43.92 44.17 43.54 43.63 43,604 -0.41(-0.94%)
Aug 22, 2012 43.84 44.22 43.69 44.04 190,823 -0.04(-0.09%)
Aug 21, 2012 44.31 44.65 43.98 44.08 82,472 -0.01(-0.02%)
Aug 20, 2012 44.05 44.19 43.91 44.09 72,245 -0.17(-0.39%)
Aug 17, 2012 44.25 44.31 44.07 44.27 329,295 +0.13(+0.30%)
Aug 16, 2012 43.65 44.24 43.50 44.13 523,335 +0.62(+1.43%)
Aug 15, 2012 43.54 43.54 43.22 43.51 48,424 -0.03(-0.08%)
Aug 14, 2012 43.98 44.12 43.44 43.54 255,685 -0.26(-0.59%)
Aug 13, 2012 43.95 44.08 43.44 43.80 40,137 -0.27(-0.62%)
Aug 10, 2012 43.62 44.16 43.48 44.07 109,383 +0.14(+0.32%)
Aug 09, 2012 43.34 44.10 43.29 43.93 139,275 +0.54(+1.24%)
Aug 08, 2012 43.15 43.54 43.10 43.40 235,902 -0.06(-0.13%)
Aug 07, 2012 43.00 43.83 43.00 43.45 512,281 +0.69(+1.61%)
Aug 06, 2012 42.73 43.03 42.69 42.77 78,565 +0.18(+0.43%)
Aug 03, 2012 42.45 42.79 42.14 42.58 150,447 +1.22(+2.94%)
Aug 02, 2012 41.51 41.90 40.84 41.37 262,214 -0.70(-1.65%)
Aug 01, 2012 42.06 42.43 41.62 42.06 81,151 +0.31(+0.73%)
Jul 31, 2012 42.58 42.77 41.75 41.75 141,511 -1.04(-2.42%)
Jul 30, 2012 42.86 42.94 42.31 42.79 146,352 -0.15(-0.35%)
Jul 27, 2012 41.80 43.13 41.64 42.94 293,464 +1.26(+3.02%)
Jul 26, 2012 40.93 41.82 40.93 41.68 126,298 +1.76(+4.40%)
Jul 25, 2012 40.41 40.45 39.64 39.92 89,014 -0.09(-0.23%)
Jul 24, 2012 40.93 40.93 39.63 40.02 165,538 -0.76(-1.87%)
Jul 23, 2012 40.05 40.88 39.82 40.78 194,915 -0.27(-0.65%)
Jul 20, 2012 40.80 41.22 40.80 41.04 573,871 +0.50(+1.23%)
Jul 19, 2012 40.66 40.92 40.46 40.55 375,734 +0.26(+0.64%)
Jul 18, 2012 39.43 40.38 39.43 40.29 119,776 +0.68(+1.72%)
Jul 17, 2012 39.21 39.68 38.59 39.61 172,011 +0.63(+1.62%)
Jul 16, 2012 38.62 39.19 38.40 38.98 79,038 +0.07(+0.19%)
Jul 13, 2012 38.53 38.99 38.53 38.90 201,195 +0.65(+1.71%)
Jul 12, 2012 38.02 38.48 37.51 38.25 90,115 -0.29(-0.75%)
Jul 11, 2012 38.25 38.70 38.13 38.54 130,887 +0.50(+1.31%)
Jul 10, 2012 39.14 39.20 37.77 38.04 235,235 -0.84(-2.15%)
Jul 09, 2012 38.63 39.07 38.29 38.88 90,680 +0.12(+0.32%)
Jul 06, 2012 38.53 38.89 38.39 38.76 79,228 -0.51(-1.29%)
Jul 05, 2012 39.42 39.68 38.98 39.26 154,095 -0.56(-1.39%)
Jul 03, 2012 38.70 39.82 38.70 39.82 160,340 +1.43(+3.71%)
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.