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 (%)
Sep 27, 2013 52.42 52.48 52.10 52.39 29,145 -0.13(-0.25%)
Sep 26, 2013 52.75 52.83 52.44 52.53 24,095 -0.06(-0.11%)
Sep 25, 2013 52.47 52.91 52.47 52.59 23,953 +0.36(+0.69%)
Sep 24, 2013 52.12 52.57 51.72 52.23 24,216 +0.14(+0.27%)
Sep 23, 2013 52.73 52.73 52.06 52.09 76,365 -0.47(-0.90%)
Sep 20, 2013 53.24 53.24 52.47 52.56 24,975 -0.61(-1.14%)
Sep 19, 2013 53.41 53.45 53.04 53.17 60,691 -0.08(-0.16%)
Sep 18, 2013 52.72 53.48 52.39 53.25 21,078 +0.49(+0.93%)
Sep 17, 2013 52.42 52.96 52.36 52.76 183,941 +0.27(+0.51%)
Sep 16, 2013 52.60 52.73 52.36 52.50 125,513 +0.30(+0.57%)
Sep 13, 2013 52.14 52.24 51.98 52.20 45,959 -0.05(-0.10%)
Sep 12, 2013 52.55 52.55 52.05 52.25 19,373 -0.47(-0.90%)
Sep 11, 2013 52.55 52.81 52.23 52.72 60,063 +0.07(+0.14%)
Sep 10, 2013 52.42 52.65 52.20 52.65 49,595 +0.23(+0.44%)
Sep 09, 2013 51.77 52.53 51.72 52.41 292,348 +0.84(+1.63%)
Sep 06, 2013 51.68 51.95 51.03 51.57 29,470 +0.21(+0.40%)
Sep 05, 2013 50.77 51.60 50.77 51.37 30,658 +0.82(+1.63%)
Sep 04, 2013 49.95 50.73 49.95 50.54 28,758 +0.53(+1.06%)
Sep 03, 2013 50.38 50.39 49.72 50.01 106,374 +0.42(+0.84%)
Aug 30, 2013 49.98 49.98 49.50 49.60 41,677 -0.39(-0.78%)
Aug 29, 2013 50.11 50.44 49.89 49.99 41,394 -0.51(-1.00%)
Aug 28, 2013 49.92 50.72 49.91 50.49 271,244 +0.70(+1.40%)
Aug 27, 2013 49.95 50.40 49.77 49.80 44,920 -0.53(-1.06%)
Aug 26, 2013 50.42 50.79 50.26 50.33 53,559 -0.02(-0.03%)
Aug 23, 2013 50.19 50.50 49.70 50.34 14,120 +0.24(+0.47%)
Aug 22, 2013 49.35 50.16 49.35 50.11 15,811 +1.07(+2.18%)
Aug 21, 2013 49.45 49.47 49.04 49.04 22,888 -0.53(-1.07%)
Aug 20, 2013 49.12 49.71 49.03 49.57 18,081 +0.42(+0.86%)
Aug 19, 2013 49.60 49.70 49.10 49.15 12,476 -0.66(-1.32%)
Aug 16, 2013 49.88 49.96 49.62 49.80 12,914 -0.22(-0.43%)
Aug 15, 2013 49.84 50.11 49.66 50.02 15,461 -0.20(-0.40%)
Aug 14, 2013 50.44 50.54 50.15 50.22 7,809 -0.13(-0.26%)
Aug 13, 2013 50.06 50.47 49.94 50.35 48,617 +0.46(+0.92%)
Aug 12, 2013 49.52 49.99 49.52 49.90 46,701 -0.04(-0.08%)
Aug 09, 2013 50.10 50.39 49.56 49.94 75,305 -0.22(-0.43%)
Aug 08, 2013 50.10 50.36 49.93 50.15 62,206 +0.28(+0.57%)
Aug 07, 2013 49.76 49.90 49.51 49.87 55,901 -0.12(-0.25%)
Aug 06, 2013 50.54 50.54 49.83 50.00 49,615 -0.60(-1.18%)
Aug 05, 2013 50.64 50.68 50.37 50.59 180,848 -0.14(-0.28%)
Aug 02, 2013 50.60 50.82 50.37 50.74 76,008 +0.07(+0.15%)
Aug 01, 2013 49.98 50.74 49.89 50.66 262,451 +1.14(+2.30%)
Jul 31, 2013 49.06 49.84 49.06 49.52 111,183 +0.20(+0.40%)
Jul 30, 2013 49.31 49.38 49.10 49.32 58,663 +0.04(+0.08%)
Jul 29, 2013 49.66 49.66 49.18 49.28 128,962 -0.57(-1.15%)
Jul 26, 2013 50.26 50.26 49.58 49.85 25,409 -0.37(-0.73%)
Jul 25, 2013 50.15 50.39 49.77 50.22 143,657 -0.17(-0.33%)
Jul 24, 2013 51.22 51.22 50.20 50.39 66,349 -0.70(-1.37%)
Jul 23, 2013 51.41 51.58 51.02 51.08 35,048 -0.12(-0.24%)
Jul 22, 2013 51.30 51.60 51.19 51.21 259,287 -0.11(-0.21%)
Jul 19, 2013 50.76 51.32 50.67 51.32 137,136 +0.99(+1.96%)
Jul 18, 2013 49.81 50.50 49.81 50.33 141,983 +0.61(+1.22%)
Jul 17, 2013 49.49 49.81 49.40 49.72 40,051 +0.36(+0.72%)
Jul 16, 2013 49.85 49.88 49.02 49.36 72,502 -0.42(-0.83%)
Jul 15, 2013 50.06 50.06 49.67 49.78 26,176 -0.17(-0.35%)
Jul 12, 2013 49.68 49.95 49.54 49.95 71,411 +0.27(+0.54%)
Jul 11, 2013 50.19 50.26 49.34 49.69 92,172 +0.18(+0.37%)
Jul 10, 2013 49.67 49.84 49.34 49.51 72,447 -0.32(-0.65%)
Jul 09, 2013 49.45 49.89 49.45 49.83 55,759 +0.69(+1.40%)
Jul 08, 2013 49.01 49.33 48.84 49.14 119,790 +0.44(+0.90%)
Jul 05, 2013 48.50 48.83 47.98 48.70 98,235 +0.86(+1.79%)
Jul 03, 2013 47.79 47.96 47.52 47.84 24,011 -0.02(-0.05%)
Jul 02, 2013 47.72 48.27 47.68 47.87 156,770 +0.17(+0.35%)
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.