Skip to main content

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

23.65 +0.12 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 27.93 28.41 27.72 27.99 522,543 +0.16(+0.56%)
Feb 26, 2016 27.56 28.30 27.42 27.83 100,708 +0.89(+3.31%)
Feb 25, 2016 26.97 26.97 26.26 26.94 81,247 -0.11(-0.42%)
Feb 24, 2016 26.45 27.05 26.15 27.05 63,054 -0.03(-0.13%)
Feb 23, 2016 27.82 28.20 27.02 27.09 61,935 -0.98(-3.49%)
Feb 22, 2016 27.69 28.27 27.69 28.07 119,651 +0.88(+3.22%)
Feb 19, 2016 27.04 27.27 26.71 27.19 49,261 -0.18(-0.66%)
Feb 18, 2016 27.87 27.87 27.06 27.37 79,562 -0.18(-0.66%)
Feb 17, 2016 27.16 27.82 26.95 27.56 129,744 +1.14(+4.33%)
Feb 16, 2016 26.39 26.45 25.91 26.41 86,011 +0.50(+1.94%)
Feb 12, 2016 25.68 25.91 25.91 25.91 103,749 +0.65(+2.57%)
Feb 11, 2016 25.11 25.45 24.57 25.26 112,575 -0.28(-1.09%)
Feb 10, 2016 25.84 26.48 25.53 25.54 88,871 -0.40(-1.54%)
Feb 09, 2016 26.51 26.88 25.49 25.93 98,071 -1.23(-4.53%)
Feb 08, 2016 26.97 27.30 26.63 27.17 114,885 -0.42(-1.53%)
Feb 05, 2016 27.75 28.27 27.32 27.59 81,320 -0.50(-1.79%)
Feb 04, 2016 27.56 28.79 27.56 28.09 106,889 +0.84(+3.08%)
Feb 03, 2016 26.97 27.30 25.68 27.25 141,236 +0.66(+2.48%)
Feb 02, 2016 27.03 27.15 26.44 26.59 65,285 -1.24(-4.45%)
Feb 01, 2016 27.95 28.08 27.29 27.83 58,420 -0.68(-2.37%)
Jan 29, 2016 27.46 28.55 27.46 28.51 51,314 +1.14(+4.15%)
Jan 28, 2016 27.54 27.66 26.86 27.37 106,943 +0.99(+3.74%)
Jan 27, 2016 25.97 27.03 25.97 26.39 117,545 +0.28(+1.06%)
Jan 26, 2016 26.17 26.19 25.33 26.11 129,393 +0.81(+3.22%)
Jan 25, 2016 26.06 26.64 25.26 25.29 113,429 -1.36(-5.10%)
Jan 22, 2016 26.76 27.30 25.90 26.65 241,489 +0.86(+3.33%)
Jan 21, 2016 24.95 26.36 24.78 25.80 78,406 +0.84(+3.37%)
Jan 20, 2016 25.09 25.28 23.83 24.96 104,398 -0.54(-2.11%)
Jan 19, 2016 26.35 26.49 25.13 25.49 128,744 -0.74(-2.81%)
Jan 15, 2016 26.07 26.23 26.23 26.23 130,061 -0.95(-3.51%)
Jan 14, 2016 26.52 27.38 25.73 27.18 144,377 +0.94(+3.60%)
Jan 13, 2016 27.43 27.74 26.19 26.24 139,653 -0.84(-3.10%)
Jan 12, 2016 27.70 27.78 26.33 27.08 88,014 -0.16(-0.57%)
Jan 11, 2016 27.86 27.90 26.82 27.23 436,697 -0.57(-2.06%)
Jan 08, 2016 28.72 28.72 27.64 27.81 106,113 -0.59(-2.08%)
Jan 07, 2016 28.54 29.11 28.28 28.40 235,008 -0.90(-3.08%)
Jan 06, 2016 29.85 30.01 29.12 29.30 223,349 -1.44(-4.68%)
Jan 05, 2016 31.21 31.27 30.31 30.74 162,130 -0.62(-1.96%)
Jan 04, 2016 30.94 31.45 30.51 31.35 111,469 +0.35(+1.12%)
Dec 31, 2015 30.89 31.00 31.00 31.00 115,404 +0.20(+0.65%)
Dec 30, 2015 30.73 31.42 30.65 30.80 253,010 -0.54(-1.71%)
Dec 29, 2015 31.68 31.93 31.02 31.34 184,476 +0.23(+0.72%)
Dec 28, 2015 31.53 31.63 31.01 31.12 610,567 -0.97(-3.02%)
Dec 24, 2015 32.41 32.09 32.09 32.09 37,852 -0.33(-1.02%)
Dec 23, 2015 31.73 32.42 31.55 32.42 216,048 +1.43(+4.60%)
Dec 22, 2015 30.23 31.15 30.23 30.99 274,263 +0.92(+3.07%)
Dec 21, 2015 30.13 30.39 29.67 30.07 384,845 +0.09(+0.32%)
Dec 18, 2015 30.91 30.91 29.97 29.97 202,477 -0.91(-2.96%)
Dec 17, 2015 32.05 32.06 30.89 30.89 122,726 -1.18(-3.68%)
Dec 16, 2015 32.47 32.81 31.84 32.07 161,450 -0.47(-1.43%)
Dec 15, 2015 31.97 32.88 31.97 32.54 389,589 +1.04(+3.31%)
Dec 14, 2015 31.27 31.63 30.91 31.49 213,368 -0.04(-0.14%)
Dec 11, 2015 32.36 32.44 31.52 31.54 167,944 -1.26(-3.84%)
Dec 10, 2015 32.49 33.17 32.48 32.79 90,157 +0.09(+0.29%)
Dec 09, 2015 32.34 33.45 32.01 32.70 280,937 +0.59(+1.85%)
Dec 08, 2015 31.96 32.77 31.65 32.10 282,630 -0.45(-1.38%)
Dec 07, 2015 33.27 33.27 32.09 32.55 255,925 -1.38(-4.07%)
Dec 04, 2015 34.17 34.50 33.43 33.93 144,678 -0.74(-2.14%)
Dec 03, 2015 35.19 35.48 34.47 34.67 65,469 -0.22(-0.64%)
Dec 02, 2015 35.63 36.01 34.79 34.90 150,030 -1.10(-3.04%)
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.