Skip to main content

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 (%)
Feb 28, 2013 47.53 47.86 47.40 47.50 71,352 +0.01(+0.02%)
Feb 27, 2013 46.51 47.64 46.34 47.49 73,414 +0.90(+1.93%)
Feb 26, 2013 46.34 46.78 45.70 46.59 217,782 -1.20(-2.51%)
Feb 22, 2013 47.64 47.79 47.10 47.79 107,621 +0.41(+0.86%)
Feb 21, 2013 47.99 47.99 46.82 47.38 193,040 -0.86(-1.79%)
Feb 20, 2013 49.52 49.52 48.20 48.24 234,072 -1.27(-2.57%)
Feb 19, 2013 49.34 49.72 49.34 49.52 195,699 +0.33(+0.68%)
Feb 15, 2013 49.88 49.88 48.96 49.18 181,869 -0.79(-1.58%)
Feb 14, 2013 48.37 50.16 48.15 49.97 406,625 +1.53(+3.16%)
Feb 13, 2013 48.28 48.57 48.26 48.44 52,149 +0.36(+0.74%)
Feb 12, 2013 47.99 48.12 47.88 48.09 118,207 +0.18(+0.38%)
Feb 11, 2013 48.40 48.40 47.84 47.90 153,341 -0.57(-1.18%)
Feb 08, 2013 47.95 48.48 47.90 48.48 84,295 +0.60(+1.25%)
Feb 07, 2013 47.82 48.10 47.51 47.88 180,830 +0.16(+0.33%)
Feb 06, 2013 47.76 47.76 47.01 47.72 198,583 -0.14(-0.30%)
Feb 04, 2013 47.74 48.14 47.74 47.86 120,613 -0.44(-0.91%)
Feb 01, 2013 47.97 48.38 47.48 48.30 124,384 +0.59(+1.24%)
Jan 31, 2013 47.36 47.95 47.20 47.71 123,554 +0.22(+0.47%)
Jan 30, 2013 47.97 48.06 47.42 47.49 120,592 -0.47(-0.97%)
Jan 29, 2013 47.61 47.99 47.51 47.95 326,493 +0.30(+0.63%)
Jan 28, 2013 47.68 47.79 47.36 47.65 190,398 +0.22(+0.47%)
Jan 25, 2013 47.08 47.55 47.06 47.43 201,590 +0.76(+1.64%)
Jan 24, 2013 46.78 47.12 46.46 46.66 152,203 -0.13(-0.28%)
Jan 23, 2013 46.72 47.02 46.55 46.80 471,107 +0.08(+0.18%)
Jan 22, 2013 46.21 46.76 46.05 46.71 239,340 +0.51(+1.10%)
Jan 18, 2013 45.40 46.21 45.40 46.21 167,670 +0.96(+2.11%)
Jan 17, 2013 45.17 45.42 44.89 45.25 110,767 +0.26(+0.57%)
Jan 16, 2013 44.61 45.05 44.61 44.99 62,926 +0.30(+0.67%)
Jan 15, 2013 44.13 44.77 44.13 44.69 79,969 +0.43(+0.98%)
Jan 14, 2013 44.87 44.91 44.15 44.26 633,116 -0.43(-0.97%)
Jan 11, 2013 44.78 44.90 44.52 44.69 134,758 -0.12(-0.28%)
Jan 10, 2013 44.75 44.88 44.51 44.82 59,790 +0.47(+1.07%)
Jan 09, 2013 44.30 44.44 44.12 44.34 32,803 +0.07(+0.17%)
Jan 08, 2013 44.43 44.43 43.99 44.27 132,235 -0.36(-0.80%)
Jan 07, 2013 44.64 44.73 44.43 44.63 42,275 -0.10(-0.22%)
Jan 04, 2013 44.13 44.76 44.13 44.73 329,338 +0.92(+2.11%)
Jan 03, 2013 43.45 44.39 43.33 43.80 118,663 +0.16(+0.36%)
Jan 02, 2013 43.21 43.65 42.94 43.65 92,935 +1.24(+2.92%)
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%)
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.