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 (%)
Jan 31, 2013 47.36 47.95 47.20 47.71 123,551 +0.22(+0.47%)
Jan 30, 2013 47.97 48.06 47.42 47.49 120,590 -0.47(-0.97%)
Jan 29, 2013 47.61 47.99 47.51 47.95 326,486 +0.30(+0.63%)
Jan 28, 2013 47.68 47.80 47.36 47.65 190,394 +0.22(+0.47%)
Jan 25, 2013 47.08 47.55 47.06 47.43 201,586 +0.76(+1.64%)
Jan 24, 2013 46.78 47.12 46.46 46.66 152,200 -0.13(-0.28%)
Jan 23, 2013 46.72 47.02 46.55 46.80 471,096 +0.08(+0.18%)
Jan 22, 2013 46.22 46.76 46.05 46.71 239,334 +0.51(+1.10%)
Jan 18, 2013 45.40 46.21 45.40 46.21 167,666 +0.96(+2.11%)
Jan 17, 2013 45.17 45.42 44.89 45.25 110,765 +0.26(+0.57%)
Jan 16, 2013 44.61 45.05 44.61 44.99 62,925 +0.30(+0.67%)
Jan 15, 2013 44.13 44.77 44.13 44.69 79,967 +0.43(+0.98%)
Jan 14, 2013 44.87 44.91 44.15 44.26 633,102 -0.43(-0.97%)
Jan 11, 2013 44.78 44.90 44.52 44.69 134,755 -0.12(-0.28%)
Jan 10, 2013 44.75 44.88 44.51 44.82 59,789 +0.47(+1.07%)
Jan 09, 2013 44.30 44.45 44.12 44.35 32,802 +0.07(+0.17%)
Jan 08, 2013 44.43 44.43 43.99 44.27 132,232 -0.36(-0.80%)
Jan 07, 2013 44.64 44.73 44.43 44.63 42,274 -0.10(-0.22%)
Jan 04, 2013 44.13 44.76 44.13 44.73 329,331 +0.92(+2.11%)
Jan 03, 2013 43.46 44.39 43.33 43.80 118,660 +0.16(+0.36%)
Jan 02, 2013 43.21 43.65 42.94 43.65 92,933 +1.24(+2.92%)
Dec 31, 2012 41.15 42.48 41.15 42.41 128,294 +1.08(+2.62%)
Dec 28, 2012 41.49 41.62 41.24 41.33 64,463 -0.50(-1.19%)
Dec 27, 2012 42.03 42.03 41.25 41.83 58,971 -0.12(-0.30%)
Dec 26, 2012 42.33 42.44 41.93 41.95 35,886 -0.12(-0.30%)
Dec 24, 2012 42.41 42.41 42.00 42.08 41,464 -0.37(-0.86%)
Dec 21, 2012 42.65 42.65 42.29 42.44 60,900 -0.65(-1.50%)
Dec 20, 2012 42.73 43.16 42.60 43.09 65,367 +0.36(+0.84%)
Dec 19, 2012 43.02 43.26 42.73 42.73 137,486 -0.20(-0.47%)
Dec 18, 2012 41.54 43.04 41.33 42.93 184,025 +1.39(+3.36%)
Dec 17, 2012 41.23 41.54 41.21 41.54 79,527 +0.43(+1.05%)
Dec 14, 2012 41.11 41.31 40.91 41.11 156,935 -0.68(-1.63%)
Dec 13, 2012 42.18 42.33 41.57 41.79 76,723 -0.55(-1.29%)
Dec 12, 2012 42.58 42.75 42.30 42.34 120,033 -0.10(-0.23%)
Dec 11, 2012 42.46 42.66 42.31 42.44 93,296 +0.16(+0.37%)
Dec 10, 2012 42.23 42.45 42.15 42.28 58,567 -0.07(-0.18%)
Dec 07, 2012 42.30 42.46 42.11 42.35 87,835 +0.20(+0.47%)
Dec 06, 2012 42.16 42.25 41.97 42.15 117,136 -0.05(-0.12%)
Dec 05, 2012 42.20 42.49 41.98 42.20 69,269 +0.17(+0.39%)
Dec 04, 2012 41.73 42.28 41.61 42.04 171,228 +0.13(+0.32%)
Nov 30, 2012 41.71 41.97 41.65 41.91 202,583 +0.26(+0.62%)
Nov 29, 2012 41.52 41.84 41.52 41.65 112,347 +0.40(+0.97%)
Nov 28, 2012 40.39 41.27 40.35 41.25 65,934 +0.39(+0.95%)
Nov 27, 2012 40.99 41.26 40.83 40.86 61,528 -0.25(-0.61%)
Nov 26, 2012 41.15 41.18 40.86 41.11 54,804 -0.36(-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 46,333 +0.18(+0.45%)
Nov 20, 2012 40.99 40.99 40.51 40.72 148,670 -0.35(-0.85%)
Nov 19, 2012 40.38 41.07 40.38 41.07 73,501 +1.29(+3.25%)
Nov 16, 2012 40.08 40.08 38.99 39.77 86,204 -0.10(-0.25%)
Nov 15, 2012 39.39 40.11 39.33 39.87 190,709 +0.44(+1.12%)
Nov 14, 2012 40.24 40.24 39.39 39.43 89,752 -0.68(-1.69%)
Nov 13, 2012 40.09 40.59 39.67 40.11 147,951 -0.29(-0.71%)
Nov 12, 2012 40.30 40.52 40.13 40.40 41,468 +0.27(+0.68%)
Nov 09, 2012 39.79 40.72 39.65 40.12 319,083 +0.09(+0.23%)
Nov 08, 2012 41.17 41.31 40.02 40.03 141,727 -1.13(-2.74%)
Nov 07, 2012 41.61 41.61 40.85 41.16 80,593 -1.15(-2.73%)
Nov 06, 2012 42.00 42.40 41.83 42.31 74,137 +0.56(+1.33%)
Nov 05, 2012 41.18 41.82 41.18 41.76 45,165 +0.56(+1.37%)
Nov 02, 2012 42.26 42.26 41.13 41.19 72,295 -0.76(-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.