Skip to main content

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

15.93 -0.65 (-3.92%)
Official Closing Price Updated: 4:10 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 56.97 57.68 56.77 57.39 102,717 +0.27(+0.47%)
Jan 30, 2013 57.70 57.81 57.04 57.12 100,255 -0.56(-0.97%)
Jan 29, 2013 57.27 57.72 57.14 57.68 271,431 +0.36(+0.63%)
Jan 28, 2013 57.35 57.49 56.97 57.32 158,288 +0.27(+0.47%)
Jan 25, 2013 56.63 57.19 56.61 57.05 167,593 +0.92(+1.64%)
Jan 24, 2013 56.27 56.68 55.88 56.13 126,535 -0.16(-0.28%)
Jan 23, 2013 56.20 56.56 55.99 56.29 391,656 +0.10(+0.18%)
Jan 22, 2013 55.59 56.25 55.39 56.19 198,976 +0.61(+1.10%)
Jan 18, 2013 54.61 55.58 54.61 55.58 139,393 +1.15(+2.11%)
Jan 17, 2013 54.33 54.63 54.00 54.43 92,087 +0.31(+0.57%)
Jan 16, 2013 53.66 54.19 53.66 54.12 52,314 +0.36(+0.67%)
Jan 15, 2013 53.08 53.85 53.08 53.76 66,483 +0.52(+0.98%)
Jan 14, 2013 53.97 54.02 53.11 53.24 526,343 -0.52(-0.97%)
Jan 11, 2013 53.86 54.01 53.55 53.76 112,032 -0.15(-0.28%)
Jan 10, 2013 53.83 53.98 53.54 53.91 49,707 +0.57(+1.07%)
Jan 09, 2013 53.29 53.46 53.07 53.34 27,271 +0.09(+0.17%)
Jan 08, 2013 53.44 53.44 52.91 53.25 109,934 -0.43(-0.80%)
Jan 07, 2013 53.69 53.80 53.44 53.68 35,146 -0.12(-0.22%)
Jan 04, 2013 53.08 53.84 53.08 53.80 273,796 +1.11(+2.11%)
Jan 03, 2013 52.27 53.39 52.12 52.69 98,651 +0.19(+0.36%)
Jan 02, 2013 51.97 52.50 51.65 52.50 77,262 +1.49(+2.92%)
Dec 31, 2012 49.50 51.10 49.50 51.01 106,660 +1.30(+2.62%)
Dec 28, 2012 49.91 50.06 49.60 49.71 53,593 -0.60(-1.19%)
Dec 27, 2012 50.55 50.55 49.62 50.31 49,027 -0.15(-0.30%)
Dec 26, 2012 50.91 51.05 50.44 50.46 29,835 -0.15(-0.30%)
Dec 24, 2012 51.01 51.01 50.52 50.61 34,472 -0.44(-0.86%)
Dec 21, 2012 51.30 51.30 50.87 51.05 50,631 -0.78(-1.50%)
Dec 20, 2012 51.40 51.91 51.24 51.83 54,345 +0.43(+0.84%)
Dec 19, 2012 51.75 52.04 51.40 51.40 114,302 -0.35(-0.68%)
Dec 18, 2012 50.07 51.88 49.82 51.75 152,676 +1.68(+3.36%)
Dec 17, 2012 49.70 50.07 49.67 50.07 65,980 +0.52(+1.05%)
Dec 14, 2012 49.55 49.79 49.31 49.55 130,201 -0.82(-1.63%)
Dec 13, 2012 50.84 51.02 50.10 50.37 63,653 -0.66(-1.29%)
Dec 12, 2012 51.32 51.53 50.98 51.03 99,585 -0.12(-0.23%)
Dec 11, 2012 51.18 51.42 51.00 51.15 77,403 +0.19(+0.37%)
Dec 10, 2012 50.90 51.17 50.81 50.96 48,590 -0.09(-0.18%)
Dec 07, 2012 50.99 51.18 50.76 51.05 72,872 +0.24(+0.47%)
Dec 06, 2012 50.82 50.93 50.59 50.81 97,182 -0.06(-0.12%)
Dec 05, 2012 50.87 51.21 50.60 50.87 57,469 +0.20(+0.39%)
Dec 04, 2012 50.30 50.96 50.15 50.67 142,059 +0.16(+0.32%)
Nov 30, 2012 50.27 50.59 50.20 50.51 168,073 +0.31(+0.62%)
Nov 29, 2012 50.05 50.43 50.05 50.20 93,209 +0.48(+0.97%)
Nov 28, 2012 48.68 49.74 48.63 49.72 54,702 +0.47(+0.95%)
Nov 27, 2012 49.41 49.73 49.21 49.25 51,047 -0.30(-0.61%)
Nov 26, 2012 49.60 49.64 49.25 49.55 45,468 -0.44(-0.88%)
Nov 23, 2012 49.61 49.99 49.34 49.99 23,855 +0.69(+1.40%)
Nov 21, 2012 49.15 49.44 48.84 49.30 38,440 +0.22(+0.45%)
Nov 20, 2012 49.41 49.41 48.83 49.08 123,344 -0.42(-0.85%)
Nov 19, 2012 48.67 49.50 48.67 49.50 60,980 +1.56(+3.25%)
Nov 16, 2012 48.31 48.31 47.00 47.94 71,519 -0.12(-0.25%)
Nov 15, 2012 47.48 48.35 47.41 48.06 158,221 +0.53(+1.12%)
Nov 14, 2012 48.50 48.50 47.48 47.53 74,463 -0.82(-1.69%)
Nov 13, 2012 48.32 48.93 47.82 48.35 122,747 -0.34(-0.71%)
Nov 12, 2012 48.57 48.84 48.37 48.69 34,404 +0.33(+0.68%)
Nov 09, 2012 47.96 49.08 47.79 48.36 264,726 +0.11(+0.23%)
Nov 08, 2012 49.62 49.79 48.24 48.25 117,584 -1.36(-2.74%)
Nov 07, 2012 50.15 50.15 49.24 49.61 66,864 -1.39(-2.73%)
Nov 06, 2012 50.62 51.11 50.42 51.00 61,508 +0.67(+1.33%)
Nov 05, 2012 49.64 50.41 49.64 50.33 37,471 +0.68(+1.37%)
Nov 02, 2012 50.94 50.94 49.58 49.65 59,980 -0.92(-1.82%)
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.