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

23.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 38.10 38.34 37.74 38.31 169,318 +1.36(+3.68%)
Jun 28, 2012 36.17 36.98 36.17 36.95 231,172 +0.51(+1.39%)
Jun 27, 2012 35.62 36.59 35.54 36.45 215,909 +1.03(+2.90%)
Jun 26, 2012 35.45 35.62 34.86 35.42 348,479 +0.03(+0.09%)
Jun 25, 2012 35.99 35.99 35.15 35.38 107,925 -1.18(-3.24%)
Jun 22, 2012 36.95 37.03 36.33 36.57 150,742 -0.17(-0.47%)
Jun 21, 2012 38.76 38.76 36.71 36.74 118,780 -2.05(-5.30%)
Jun 20, 2012 38.91 39.32 38.47 38.80 129,445 -0.19(-0.49%)
Jun 19, 2012 38.51 39.19 38.33 38.99 124,113 +0.83(+2.18%)
Jun 18, 2012 38.19 38.32 37.78 38.16 273,165 -0.50(-1.30%)
Jun 15, 2012 38.22 38.67 37.99 38.66 162,042 +0.67(+1.76%)
Jun 14, 2012 37.48 38.12 37.29 37.99 148,853 +0.58(+1.55%)
Jun 13, 2012 37.83 38.24 37.21 37.41 70,996 -0.63(-1.65%)
Jun 12, 2012 37.74 38.09 37.25 38.04 208,557 +0.62(+1.66%)
Jun 11, 2012 38.56 38.74 37.38 37.42 172,897 -0.65(-1.72%)
Jun 08, 2012 38.16 38.22 37.35 38.07 133,975 -0.25(-0.65%)
Jun 07, 2012 39.22 39.51 38.24 38.32 94,883 -0.13(-0.34%)
Jun 06, 2012 38.12 38.89 37.95 38.46 387,447 +0.80(+2.13%)
Jun 05, 2012 37.03 38.03 36.98 37.65 210,535 +0.52(+1.40%)
Jun 04, 2012 37.38 37.63 36.34 37.13 482,044 -0.17(-0.44%)
Jun 01, 2012 37.23 37.87 37.07 37.30 383,601 -1.04(-2.72%)
May 31, 2012 39.13 39.13 37.45 38.34 316,345 -0.70(-1.80%)
May 30, 2012 39.91 39.98 38.85 39.04 177,276 -1.57(-3.87%)
May 29, 2012 40.13 40.96 40.06 40.61 200,941 +1.04(+2.63%)
May 25, 2012 39.56 39.94 39.36 39.57 137,631 -0.02(-0.04%)
May 24, 2012 40.12 40.27 39.13 39.59 205,016 -0.52(-1.30%)
May 23, 2012 39.01 40.12 38.68 40.11 157,555 +0.60(+1.51%)
May 22, 2012 39.95 40.61 39.23 39.51 199,078 -0.36(-0.89%)
May 21, 2012 38.49 39.94 38.47 39.87 178,768 +1.61(+4.22%)
May 18, 2012 38.79 39.27 38.14 38.26 251,459 -0.38(-0.98%)
May 17, 2012 39.00 39.38 38.57 38.64 196,229 -0.26(-0.68%)
May 16, 2012 39.51 40.18 38.90 38.90 173,381 -0.41(-1.05%)
May 15, 2012 40.39 40.48 39.17 39.32 176,329 -1.03(-2.54%)
May 14, 2012 40.53 40.66 40.13 40.34 198,382 -0.85(-2.07%)
May 11, 2012 41.06 41.89 41.00 41.19 157,478 -0.22(-0.54%)
May 10, 2012 41.83 42.12 41.36 41.42 156,188 +0.09(+0.22%)
May 09, 2012 40.94 41.70 40.61 41.33 190,853 -0.39(-0.93%)
May 08, 2012 41.36 41.76 40.49 41.71 535,002 -0.10(-0.24%)
May 07, 2012 41.71 42.12 41.09 41.81 263,689 -0.05(-0.12%)
May 04, 2012 43.06 43.06 41.66 41.86 156,573 -1.58(-3.63%)
May 03, 2012 44.42 44.42 43.33 43.44 221,479 -0.95(-2.15%)
May 02, 2012 44.42 44.58 44.15 44.39 87,089 -0.45(-1.00%)
May 01, 2012 44.33 45.33 44.11 44.84 119,041 +0.56(+1.27%)
Apr 30, 2012 43.86 44.38 43.72 44.28 195,680 +0.26(+0.60%)
Apr 27, 2012 44.64 44.64 43.82 44.01 87,641 -0.24(-0.54%)
Apr 26, 2012 43.84 44.39 43.60 44.25 441,385 +0.22(+0.51%)
Apr 25, 2012 43.86 44.05 43.36 44.03 113,748 +0.69(+1.58%)
Apr 24, 2012 43.00 43.83 42.73 43.34 225,923 +0.59(+1.37%)
Apr 23, 2012 42.14 43.00 41.80 42.76 128,452 -0.21(-0.48%)
Apr 20, 2012 43.62 44.25 42.90 42.96 194,385 -0.04(-0.10%)
Apr 19, 2012 43.19 43.75 42.77 43.00 264,604 -0.07(-0.15%)
Apr 18, 2012 42.76 43.62 42.76 43.07 142,143 +0.20(+0.46%)
Apr 17, 2012 42.52 43.06 42.46 42.87 190,321 +0.86(+2.05%)
Apr 16, 2012 42.98 43.05 41.88 42.01 300,944 -0.73(-1.70%)
Apr 13, 2012 43.65 43.71 42.70 42.74 116,314 -1.12(-2.55%)
Apr 12, 2012 42.55 44.02 42.55 43.86 490,706 +1.44(+3.39%)
Apr 11, 2012 42.77 42.93 42.33 42.42 262,650 +0.34(+0.81%)
Apr 10, 2012 42.83 42.95 41.76 42.08 316,116 -0.87(-2.02%)
Apr 09, 2012 42.81 43.53 42.72 42.95 173,883 -0.67(-1.54%)
Apr 05, 2012 43.61 44.34 43.49 43.62 156,686 -0.17(-0.38%)
Apr 04, 2012 43.98 44.26 43.52 43.78 184,734 -0.80(-1.80%)
Apr 03, 2012 44.57 44.81 44.05 44.58 188,941 -0.03(-0.07%)
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.