Skip to main content

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

23.65 +0.12 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 41.15 42.48 41.15 42.41 128,296 +1.08(+2.62%)
Dec 28, 2012 41.49 41.62 41.24 41.33 64,464 -0.50(-1.19%)
Dec 27, 2012 42.02 42.02 41.25 41.83 58,972 -0.12(-0.30%)
Dec 26, 2012 42.32 42.44 41.93 41.95 35,887 -0.12(-0.30%)
Dec 24, 2012 42.41 42.41 42.00 42.07 41,464 -0.37(-0.86%)
Dec 21, 2012 42.65 42.65 42.29 42.44 60,901 -0.65(-1.51%)
Dec 20, 2012 42.73 43.16 42.60 43.09 65,369 +0.36(+0.84%)
Dec 19, 2012 43.02 43.26 42.73 42.73 137,489 -0.20(-0.47%)
Dec 18, 2012 41.54 43.04 41.33 42.93 184,029 +1.39(+3.36%)
Dec 17, 2012 41.23 41.54 41.21 41.54 79,529 +0.43(+1.05%)
Dec 14, 2012 41.11 41.31 40.91 41.11 156,938 -0.68(-1.63%)
Dec 13, 2012 42.18 42.33 41.56 41.79 76,724 -0.55(-1.29%)
Dec 12, 2012 42.58 42.75 42.29 42.34 120,035 -0.10(-0.23%)
Dec 11, 2012 42.46 42.66 42.31 42.44 93,298 +0.16(+0.37%)
Dec 10, 2012 42.23 42.45 42.15 42.28 58,568 -0.07(-0.18%)
Dec 07, 2012 42.30 42.46 42.11 42.35 87,836 +0.20(+0.47%)
Dec 06, 2012 42.16 42.25 41.97 42.15 117,139 -0.05(-0.12%)
Dec 05, 2012 42.20 42.49 41.98 42.20 69,270 +0.17(+0.39%)
Dec 04, 2012 41.73 42.28 41.61 42.04 171,232 +0.13(+0.32%)
Nov 30, 2012 41.71 41.97 41.65 41.90 202,588 +0.26(+0.62%)
Nov 29, 2012 41.52 41.84 41.52 41.65 112,350 +0.40(+0.97%)
Nov 28, 2012 40.39 41.27 40.34 41.25 65,935 +0.39(+0.95%)
Nov 27, 2012 40.99 41.26 40.83 40.86 61,529 -0.25(-0.61%)
Nov 26, 2012 41.15 41.18 40.86 41.11 54,805 -0.37(-0.88%)
Nov 23, 2012 41.16 41.47 40.93 41.47 28,753 +0.57(+1.40%)
Nov 21, 2012 40.78 41.02 40.52 40.90 46,334 +0.18(+0.45%)
Nov 20, 2012 40.99 40.99 40.51 40.72 148,673 -0.35(-0.85%)
Nov 19, 2012 40.38 41.07 40.38 41.07 73,502 +1.29(+3.25%)
Nov 16, 2012 40.08 40.08 38.99 39.77 86,206 -0.10(-0.25%)
Nov 15, 2012 39.39 40.11 39.33 39.87 190,713 +0.44(+1.12%)
Nov 14, 2012 40.24 40.24 39.39 39.43 89,754 -0.68(-1.69%)
Nov 13, 2012 40.09 40.59 39.67 40.11 147,954 -0.29(-0.71%)
Nov 12, 2012 40.30 40.52 40.13 40.39 41,469 +0.27(+0.68%)
Nov 09, 2012 39.79 40.72 39.65 40.12 319,089 +0.09(+0.23%)
Nov 08, 2012 41.17 41.31 40.02 40.03 141,730 -1.13(-2.74%)
Nov 07, 2012 41.61 41.61 40.85 41.16 80,595 -1.15(-2.73%)
Nov 06, 2012 42.00 42.40 41.83 42.31 74,139 +0.56(+1.33%)
Nov 05, 2012 41.18 41.82 41.18 41.76 45,166 +0.56(+1.37%)
Nov 02, 2012 42.26 42.26 41.13 41.19 72,297 -0.76(-1.82%)
Nov 01, 2012 41.55 41.99 41.40 41.95 40,903 +0.50(+1.19%)
Oct 31, 2012 42.34 42.34 41.06 41.46 99,234 -0.35(-0.85%)
Oct 26, 2012 42.17 41.81 41.81 41.81 52,674 -0.32(-0.75%)
Oct 25, 2012 42.19 42.28 41.71 42.13 113,122 +0.37(+0.89%)
Oct 24, 2012 42.75 42.79 41.63 41.76 53,972 -0.78(-1.83%)
Oct 23, 2012 42.79 42.79 42.07 42.53 118,662 -1.38(-3.14%)
Oct 19, 2012 44.54 44.89 43.74 43.91 255,909 -0.81(-1.82%)
Oct 18, 2012 44.16 44.82 44.16 44.72 332,749 +0.46(+1.05%)
Oct 17, 2012 43.50 44.35 43.30 44.26 51,279 +0.70(+1.60%)
Oct 16, 2012 43.15 43.75 43.15 43.56 64,250 +0.66(+1.53%)
Oct 15, 2012 42.56 42.93 42.21 42.91 73,241 +0.35(+0.82%)
Oct 12, 2012 42.77 42.94 42.24 42.56 192,456 -0.28(-0.65%)
Oct 11, 2012 42.72 42.99 42.44 42.84 114,046 +0.64(+1.52%)
Oct 10, 2012 42.67 42.73 42.09 42.19 78,059 -0.60(-1.40%)
Oct 09, 2012 42.56 43.07 42.53 42.79 284,003 +0.34(+0.80%)
Oct 08, 2012 42.08 42.53 42.01 42.45 78,049 +0.12(+0.29%)
Oct 05, 2012 42.86 43.05 42.27 42.33 68,882 -0.35(-0.82%)
Oct 04, 2012 42.19 42.72 42.17 42.68 93,846 +0.57(+1.36%)
Oct 03, 2012 43.05 43.07 41.94 42.10 57,858 -1.05(-2.44%)
Oct 02, 2012 43.45 43.45 42.88 43.16 131,214 -0.04(-0.10%)
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.