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 30, 2016 34.27 34.64 33.86 34.44 73,136 +0.53(+1.57%)
Sep 29, 2016 33.32 34.51 33.32 33.90 199,769 +0.69(+2.07%)
Sep 28, 2016 31.49 33.26 31.25 33.22 92,374 +1.89(+6.03%)
Sep 27, 2016 31.30 31.50 30.92 31.33 39,014 -0.39(-1.24%)
Sep 26, 2016 31.83 32.19 31.66 31.72 114,258 +0.06(+0.20%)
Sep 23, 2016 32.39 32.65 31.66 31.66 37,126 -0.88(-2.70%)
Sep 22, 2016 32.53 32.78 32.45 32.53 78,142 +0.44(+1.38%)
Sep 21, 2016 31.44 32.13 31.42 32.09 230,341 +1.07(+3.44%)
Sep 20, 2016 31.33 31.47 31.02 31.02 173,594 -0.30(-0.97%)
Sep 19, 2016 31.74 31.92 31.33 31.33 26,586 -0.03(-0.11%)
Sep 16, 2016 31.24 31.49 31.11 31.36 29,471 -0.30(-0.93%)
Sep 15, 2016 31.59 31.85 31.30 31.66 23,979 +0.36(+1.17%)
Sep 14, 2016 31.38 32.00 31.19 31.29 82,407 -0.30(-0.93%)
Sep 13, 2016 32.00 32.12 31.35 31.59 101,324 -1.04(-3.19%)
Sep 12, 2016 31.74 32.74 31.74 32.63 18,905 +0.36(+1.13%)
Sep 09, 2016 33.38 33.38 32.26 32.26 25,121 -1.50(-4.45%)
Sep 08, 2016 33.07 33.81 32.91 33.77 84,574 +0.88(+2.67%)
Sep 07, 2016 33.08 33.10 32.80 32.89 23,794 -0.09(-0.26%)
Sep 06, 2016 32.65 33.04 32.57 32.98 42,971 +0.40(+1.23%)
Sep 02, 2016 32.66 32.58 32.58 32.58 27,865 +0.30(+0.91%)
Sep 01, 2016 32.25 32.45 31.89 32.28 34,630 -0.17(-0.54%)
Aug 31, 2016 32.87 32.98 32.25 32.45 80,134 -0.52(-1.58%)
Aug 30, 2016 33.47 33.65 32.89 32.98 36,984 -0.37(-1.12%)
Aug 29, 2016 33.29 33.51 33.00 33.35 22,086 +0.13(+0.39%)
Aug 26, 2016 33.51 33.92 33.11 33.22 25,834 -0.22(-0.65%)
Aug 25, 2016 33.45 33.73 33.25 33.44 24,947 -0.01(-0.03%)
Aug 24, 2016 33.69 33.89 33.33 33.44 64,808 -0.44(-1.31%)
Aug 23, 2016 33.73 34.10 33.73 33.89 26,917 +0.16(+0.46%)
Aug 22, 2016 34.05 34.13 33.62 33.73 71,390 -0.78(-2.26%)
Aug 19, 2016 34.60 34.61 34.18 34.51 58,129 -0.16(-0.48%)
Aug 18, 2016 33.89 34.81 33.87 34.68 53,003 +0.97(+2.89%)
Aug 17, 2016 33.61 33.71 33.30 33.71 88,423 -0.05(-0.15%)
Aug 16, 2016 33.66 33.87 33.53 33.76 38,432 +0.04(+0.13%)
Aug 15, 2016 33.12 33.80 33.12 33.71 30,475 +0.84(+2.56%)
Aug 12, 2016 33.37 33.38 32.78 32.87 47,387 -0.30(-0.92%)
Aug 11, 2016 32.91 33.34 32.74 33.18 46,085 +0.49(+1.51%)
Aug 10, 2016 33.47 33.47 32.62 32.68 30,743 -0.67(-2.01%)
Aug 09, 2016 33.82 33.82 33.17 33.35 38,390 -0.30(-0.90%)
Aug 08, 2016 33.07 33.88 33.07 33.65 40,169 +0.83(+2.51%)
Aug 05, 2016 32.34 32.85 32.28 32.83 17,256 +0.53(+1.64%)
Aug 04, 2016 32.05 32.54 32.05 32.30 22,702 +0.12(+0.38%)
Aug 03, 2016 31.43 32.18 31.29 32.18 167,381 +0.67(+2.12%)
Aug 02, 2016 31.88 31.88 30.89 31.51 32,839 +0.09(+0.28%)
Aug 01, 2016 32.32 32.37 31.26 31.42 144,909 -1.21(-3.70%)
Jul 29, 2016 31.79 32.67 31.79 32.63 21,981 +0.55(+1.71%)
Jul 28, 2016 32.22 32.80 31.93 32.08 36,432 -0.11(-0.35%)
Jul 27, 2016 32.72 33.16 32.05 32.19 83,032 -0.49(-1.49%)
Jul 26, 2016 32.05 32.68 31.99 32.68 83,914 +0.45(+1.40%)
Jul 25, 2016 32.73 32.80 32.09 32.23 94,575 -0.80(-2.42%)
Jul 22, 2016 33.23 33.24 32.60 33.03 28,838 -0.03(-0.10%)
Jul 21, 2016 33.60 34.01 33.05 33.06 22,139 -0.56(-1.65%)
Jul 20, 2016 33.28 33.88 32.86 33.62 142,732 +0.11(+0.34%)
Jul 19, 2016 33.92 33.96 33.45 33.51 24,977 -0.50(-1.48%)
Jul 18, 2016 33.67 34.01 33.27 34.01 35,485 +0.14(+0.41%)
Jul 15, 2016 34.19 34.50 33.80 33.87 39,022 -0.10(-0.28%)
Jul 14, 2016 34.11 34.37 33.96 33.97 171,211 +0.24(+0.72%)
Jul 13, 2016 34.48 34.66 33.48 33.72 101,818 -0.77(-2.24%)
Jul 12, 2016 33.57 34.71 33.57 34.50 72,643 +1.57(+4.77%)
Jul 11, 2016 33.52 33.80 32.91 32.92 45,366 -0.31(-0.94%)
Jul 08, 2016 33.04 33.43 32.59 33.24 31,160 +0.64(+1.97%)
Jul 07, 2016 32.92 33.68 32.35 32.59 106,210 -0.09(-0.27%)
Jul 06, 2016 32.58 32.74 32.13 32.68 22,509 -0.12(-0.37%)
Jul 05, 2016 33.75 33.85 32.31 32.80 25,575 -1.60(-4.65%)
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.