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

20.21 -0.10 (-0.49%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 43.22 43.56 43.01 43.01 175,693 -0.14(-0.32%)
May 28, 2015 43.33 43.33 42.71 43.15 129,877 -0.31(-0.72%)
May 27, 2015 43.28 43.62 42.88 43.46 92,935 +0.14(+0.31%)
May 26, 2015 43.82 43.96 43.16 43.33 65,009 -0.96(-2.17%)
May 22, 2015 44.14 44.29 44.29 44.29 20,100 -0.26(-0.59%)
May 21, 2015 43.79 44.76 43.79 44.55 50,926 +1.06(+2.45%)
May 20, 2015 43.39 43.68 42.99 43.49 100,278 +0.23(+0.53%)
May 19, 2015 44.06 44.06 42.94 43.26 148,451 -1.22(-2.74%)
May 18, 2015 44.33 44.49 43.94 44.48 45,309 +0.00(+0.00%)
May 15, 2015 44.21 44.75 43.79 44.48 131,171 +0.01(+0.02%)
May 14, 2015 45.30 45.39 44.42 44.47 88,473 -0.60(-1.32%)
May 13, 2015 45.36 45.40 44.76 45.06 105,999 +0.04(+0.09%)
May 12, 2015 44.43 45.19 44.25 45.02 120,692 +0.51(+1.15%)
May 11, 2015 45.27 45.27 44.34 44.51 73,403 -0.77(-1.69%)
May 08, 2015 44.44 45.33 43.89 45.27 102,129 +1.11(+2.52%)
May 07, 2015 45.35 45.35 43.92 44.16 99,932 -1.31(-2.88%)
May 06, 2015 46.07 46.33 45.16 45.47 150,830 -0.14(-0.32%)
May 05, 2015 46.15 46.73 45.56 45.62 98,049 -0.13(-0.28%)
May 04, 2015 46.03 46.23 45.40 45.74 93,692 -0.15(-0.33%)
May 01, 2015 45.96 46.22 45.48 45.90 134,378 -0.19(-0.41%)
Apr 30, 2015 45.54 46.46 45.05 46.08 108,066 +0.71(+1.58%)
Apr 29, 2015 44.12 45.60 43.96 45.37 176,204 +1.02(+2.30%)
Apr 28, 2015 44.18 44.49 43.89 44.35 135,011 +0.03(+0.06%)
Apr 27, 2015 44.14 44.72 44.12 44.32 97,337 +0.42(+0.95%)
Apr 24, 2015 44.42 44.45 43.73 43.91 110,822 -0.67(-1.51%)
Apr 23, 2015 44.02 44.85 43.90 44.58 121,805 +0.85(+1.95%)
Apr 22, 2015 43.45 43.98 43.16 43.73 180,576 +0.46(+1.06%)
Apr 21, 2015 44.54 44.59 43.01 43.27 121,041 -1.11(-2.51%)
Apr 20, 2015 44.25 45.04 44.20 44.38 128,230 +0.14(+0.31%)
Apr 17, 2015 45.18 45.18 43.88 44.25 379,291 -0.73(-1.63%)
Apr 16, 2015 45.82 45.82 44.55 44.98 212,462 -0.58(-1.27%)
Apr 15, 2015 44.03 45.70 43.73 45.56 169,431 +1.94(+4.45%)
Apr 14, 2015 42.91 43.79 42.91 43.62 112,723 +0.98(+2.29%)
Apr 13, 2015 43.33 43.35 42.60 42.64 63,410 -0.49(-1.14%)
Apr 10, 2015 43.32 43.34 42.82 43.13 163,934 +0.02(+0.04%)
Apr 09, 2015 42.08 43.22 42.02 43.11 93,695 +1.29(+3.09%)
Apr 08, 2015 42.20 42.33 41.63 41.82 114,519 -0.26(-0.63%)
Apr 07, 2015 42.01 42.71 41.87 42.08 128,483 -0.07(-0.16%)
Apr 06, 2015 40.93 42.39 40.93 42.15 154,915 +1.48(+3.64%)
Apr 02, 2015 40.03 40.67 40.67 40.67 157,397 +0.36(+0.89%)
Apr 01, 2015 40.14 40.65 40.11 40.32 118,329 +0.32(+0.81%)
Mar 31, 2015 39.85 40.26 39.69 39.99 127,320 -0.15(-0.38%)
Mar 30, 2015 39.83 40.32 39.75 40.15 60,873 +0.43(+1.07%)
Mar 27, 2015 39.83 39.86 39.24 39.72 78,924 -0.24(-0.60%)
Mar 26, 2015 40.48 40.74 39.88 39.96 55,557 -0.02(-0.04%)
Mar 25, 2015 39.69 40.34 39.56 39.97 319,908 +0.66(+1.67%)
Mar 24, 2015 39.44 39.52 39.01 39.32 59,261 +0.00(+0.00%)
Mar 23, 2015 39.32 40.03 39.32 39.32 74,995 +0.00(+0.00%)
Mar 20, 2015 39.10 39.46 38.92 39.32 52,922 +0.83(+2.15%)
Mar 19, 2015 38.46 38.86 38.29 38.49 65,844 -0.64(-1.64%)
Mar 18, 2015 37.71 39.32 37.42 39.13 127,466 +1.19(+3.14%)
Mar 17, 2015 37.89 38.11 37.64 37.94 118,868 -0.27(-0.71%)
Mar 16, 2015 37.78 38.27 37.40 38.21 119,130 +0.11(+0.29%)
Mar 13, 2015 38.41 38.44 37.82 38.10 252,559 -0.69(-1.79%)
Mar 12, 2015 39.21 39.33 38.73 38.79 58,433 -0.30(-0.78%)
Mar 11, 2015 38.96 39.24 38.62 39.10 100,483 +0.13(+0.33%)
Mar 10, 2015 39.07 39.57 38.94 38.97 183,243 -0.76(-1.92%)
Mar 09, 2015 40.17 40.49 39.71 39.73 155,712 -0.58(-1.43%)
Mar 06, 2015 40.83 41.20 40.21 40.31 233,898 -0.94(-2.28%)
Mar 05, 2015 41.06 41.30 40.74 41.25 179,329 -0.08(-0.18%)
Mar 04, 2015 41.28 41.43 40.65 41.32 186,705 +0.05(+0.12%)
Mar 03, 2015 41.07 41.56 40.87 41.27 127,602 +0.24(+0.58%)
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.