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

7.350 USD -0.100 (-1.34%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 52.21 52.30 51.79 52.01 67,230 -0.44(-0.84%)
Sep 27, 2012 52.20 52.54 51.90 52.45 277,485 +0.70(+1.35%)
Sep 26, 2012 52.55 52.55 51.53 51.75 73,664 -0.94(-1.78%)
Sep 25, 2012 54.03 54.03 52.69 52.69 254,406 -1.07(-1.99%)
Sep 24, 2012 53.75 54.20 53.56 53.76 314,922 -0.62(-1.14%)
Sep 21, 2012 55.01 55.12 54.26 54.38 57,036 +0.04(+0.07%)
Sep 20, 2012 54.09 54.42 53.51 54.34 500,128 -0.27(-0.49%)
Sep 19, 2012 55.19 55.19 54.40 54.61 108,722 -0.53(-0.96%)
Sep 18, 2012 55.51 55.68 54.58 55.14 100,280 -0.67(-1.20%)
Sep 17, 2012 56.32 56.69 55.64 55.81 58,348 -0.70(-1.24%)
Sep 14, 2012 55.89 57.06 55.89 56.51 476,816 +1.20(+2.17%)
Sep 13, 2012 54.48 55.64 54.02 55.31 142,633 +0.95(+1.75%)
Sep 12, 2012 54.21 54.64 54.21 54.36 36,842 +0.40(+0.74%)
Sep 11, 2012 53.22 53.99 53.22 53.96 148,618 +0.92(+1.73%)
Sep 10, 2012 53.22 53.68 53.04 53.04 34,605 -0.24(-0.45%)
Sep 07, 2012 52.19 53.50 52.11 53.28 179,108 +1.20(+2.30%)
Sep 06, 2012 51.63 52.73 51.63 52.08 377,377 +0.87(+1.70%)
Sep 05, 2012 51.06 51.57 51.06 51.21 40,739 +0.08(+0.16%)
Sep 04, 2012 51.65 51.65 50.40 51.13 140,584 -0.50(-0.96%)
Aug 31, 2012 51.38 51.81 51.22 51.63 33,647 +0.76(+1.49%)
Aug 30, 2012 51.41 51.41 50.58 50.87 71,957 -0.92(-1.78%)
Aug 29, 2012 52.50 52.50 51.73 51.79 33,913 -0.89(-1.69%)
Aug 27, 2012 52.70 53.12 52.51 52.68 52,878 +0.04(+0.08%)
Aug 24, 2012 52.46 52.81 52.11 52.64 111,291 -0.02(-0.04%)
Aug 23, 2012 53.01 53.31 52.56 52.66 36,125 -0.50(-0.94%)
Aug 22, 2012 52.92 53.38 52.73 53.16 158,091 -0.05(-0.09%)
Aug 21, 2012 53.49 53.90 53.08 53.21 68,326 -0.01(-0.02%)
Aug 20, 2012 53.17 53.34 53.00 53.22 59,853 -0.21(-0.39%)
Aug 17, 2012 53.41 53.49 53.19 53.43 272,811 +0.16(+0.30%)
Aug 16, 2012 52.69 53.40 52.51 53.27 433,567 +0.75(+1.43%)
Aug 15, 2012 52.55 52.55 52.16 52.52 40,118 -0.04(-0.08%)
Aug 14, 2012 53.09 53.26 52.43 52.56 211,827 -0.31(-0.59%)
Aug 13, 2012 53.05 53.21 52.44 52.87 33,253 -0.33(-0.62%)
Aug 10, 2012 52.65 53.30 52.48 53.20 90,621 +0.17(+0.32%)
Aug 09, 2012 52.31 53.23 52.25 53.03 115,385 +0.65(+1.24%)
Aug 08, 2012 52.09 52.55 52.02 52.38 195,438 -0.07(-0.13%)
Aug 07, 2012 51.90 52.91 51.90 52.45 424,409 +0.83(+1.61%)
Aug 06, 2012 51.58 51.94 51.53 51.62 65,089 +0.22(+0.43%)
Aug 03, 2012 51.24 51.65 50.86 51.40 124,641 +1.47(+2.94%)
Aug 02, 2012 50.10 50.57 49.30 49.93 217,236 -0.84(-1.65%)
Aug 01, 2012 50.77 51.22 50.24 50.77 67,231 +0.37(+0.73%)
Jul 31, 2012 51.40 51.62 50.40 50.40 117,238 -1.25(-2.42%)
Jul 30, 2012 51.73 51.83 51.07 51.65 121,248 -0.18(-0.35%)
Jul 27, 2012 50.45 52.06 50.26 51.83 243,126 +1.52(+3.02%)
Jul 26, 2012 49.40 50.48 49.40 50.31 104,634 +2.12(+4.40%)
Jul 25, 2012 48.78 48.83 47.84 48.19 73,746 -0.11(-0.23%)
Jul 24, 2012 49.40 49.40 47.84 48.30 137,143 -0.92(-1.87%)
Jul 23, 2012 48.34 49.34 48.06 49.22 161,481 -0.32(-0.65%)
Jul 20, 2012 49.25 49.76 49.25 49.54 475,434 +0.60(+1.23%)
Jul 19, 2012 49.08 49.39 48.84 48.94 311,284 +0.31(+0.64%)
Jul 18, 2012 47.59 48.74 47.59 48.63 99,231 +0.82(+1.72%)
Jul 17, 2012 47.33 47.89 46.58 47.81 142,506 +0.76(+1.62%)
Jul 16, 2012 46.62 47.30 46.35 47.05 65,481 +0.09(+0.19%)
Jul 13, 2012 46.51 47.06 46.51 46.96 166,684 +0.79(+1.71%)
Jul 12, 2012 45.89 46.45 45.28 46.17 74,658 -0.35(-0.75%)
Jul 11, 2012 46.17 46.71 46.02 46.52 108,436 +0.60(+1.31%)
Jul 10, 2012 47.24 47.32 45.59 45.92 194,885 -1.01(-2.15%)
Jul 09, 2012 46.63 47.16 46.22 46.93 75,126 +0.15(+0.32%)
Jul 06, 2012 46.51 46.94 46.34 46.78 65,638 -0.61(-1.29%)
Jul 05, 2012 47.58 47.89 47.05 47.39 127,663 -0.67(-1.39%)
Jul 03, 2012 46.71 48.07 46.71 48.06 132,837 +1.72(+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.