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 (%)
Jul 31, 2015 37.03 37.15 36.41 36.48 123,491 -0.64(-1.73%)
Jul 30, 2015 37.90 37.90 36.93 37.12 216,800 -0.62(-1.64%)
Jul 29, 2015 36.55 37.82 36.44 37.74 476,913 +0.99(+2.68%)
Jul 28, 2015 35.91 36.96 35.54 36.75 349,855 +0.93(+2.59%)
Jul 27, 2015 36.06 36.28 35.48 35.83 509,785 -0.59(-1.63%)
Jul 24, 2015 37.55 37.55 36.30 36.42 173,211 -1.14(-3.04%)
Jul 23, 2015 37.01 37.93 36.84 37.56 136,356 +0.63(+1.70%)
Jul 22, 2015 37.36 37.50 36.25 36.93 230,289 -0.75(-2.00%)
Jul 21, 2015 37.46 38.43 37.44 37.69 171,478 +0.27(+0.71%)
Jul 20, 2015 37.71 37.79 37.32 37.42 114,592 -0.15(-0.39%)
Jul 17, 2015 38.30 38.30 37.49 37.57 164,545 -0.75(-1.97%)
Jul 16, 2015 38.75 38.92 38.19 38.32 285,490 -0.21(-0.53%)
Jul 15, 2015 39.81 39.81 38.49 38.53 359,898 -1.37(-3.44%)
Jul 14, 2015 39.15 40.27 39.15 39.90 150,922 +0.64(+1.64%)
Jul 13, 2015 38.90 39.44 38.82 39.26 93,489 +0.35(+0.90%)
Jul 10, 2015 39.54 39.59 38.80 38.91 139,006 -0.18(-0.46%)
Jul 09, 2015 39.34 39.57 39.09 39.09 139,840 +0.37(+0.95%)
Jul 08, 2015 39.37 39.73 38.50 38.72 177,927 -1.07(-2.69%)
Jul 07, 2015 38.98 39.90 38.15 39.79 283,650 +0.69(+1.75%)
Jul 06, 2015 39.22 39.76 38.78 39.10 347,867 -0.90(-2.25%)
Jul 02, 2015 40.10 40.01 40.01 40.01 108,424 +0.14(+0.34%)
Jul 01, 2015 41.18 41.33 39.66 39.87 130,006 -1.31(-3.19%)
Jun 30, 2015 41.29 41.29 40.70 41.18 113,839 +0.25(+0.61%)
Jun 29, 2015 41.09 41.47 40.93 40.93 160,016 -0.69(-1.65%)
Jun 26, 2015 41.39 41.64 41.09 41.62 178,122 +0.16(+0.39%)
Jun 25, 2015 42.05 42.05 41.41 41.45 64,468 -0.59(-1.41%)
Jun 24, 2015 42.12 42.43 42.00 42.05 72,737 -0.28(-0.67%)
Jun 23, 2015 41.86 42.36 41.77 42.33 90,849 +0.39(+0.94%)
Jun 22, 2015 41.76 42.09 41.43 41.94 104,482 +0.23(+0.55%)
Jun 19, 2015 42.06 42.21 41.47 41.71 87,460 -0.59(-1.39%)
Jun 18, 2015 43.29 43.29 42.20 42.30 96,884 -0.83(-1.92%)
Jun 17, 2015 43.39 43.76 42.89 43.12 108,979 +0.04(+0.10%)
Jun 16, 2015 42.92 43.18 42.85 43.08 86,051 +0.10(+0.24%)
Jun 15, 2015 42.90 43.04 42.54 42.98 427,256 -0.34(-0.79%)
Jun 12, 2015 43.44 43.56 43.27 43.32 29,364 -0.38(-0.86%)
Jun 11, 2015 44.30 44.30 43.61 43.70 104,479 -0.60(-1.35%)
Jun 10, 2015 43.64 44.40 43.64 44.29 270,252 +1.08(+2.51%)
Jun 09, 2015 43.69 44.04 43.21 43.21 186,357 -0.05(-0.12%)
Jun 08, 2015 43.51 43.98 43.19 43.26 195,649 -0.39(-0.90%)
Jun 05, 2015 42.76 44.09 42.76 43.65 141,168 +0.62(+1.43%)
Jun 04, 2015 43.53 43.57 43.01 43.04 216,139 -0.73(-1.66%)
Jun 03, 2015 43.84 44.52 43.64 43.76 371,784 -0.24(-0.54%)
Jun 02, 2015 43.17 44.38 43.17 44.00 123,284 +0.92(+2.14%)
Jun 01, 2015 43.27 43.27 42.83 43.08 72,529 -0.11(-0.26%)
May 29, 2015 43.41 43.75 43.19 43.19 174,960 -0.14(-0.32%)
May 28, 2015 43.51 43.51 42.88 43.33 129,335 -0.32(-0.72%)
May 27, 2015 43.46 43.80 43.06 43.64 92,547 +0.14(+0.31%)
May 26, 2015 44.00 44.15 43.35 43.51 64,738 -0.97(-2.17%)
May 22, 2015 44.33 44.47 44.47 44.47 20,017 -0.26(-0.59%)
May 21, 2015 43.98 44.95 43.98 44.74 50,714 +1.07(+2.45%)
May 20, 2015 43.58 43.87 43.17 43.67 99,860 +0.23(+0.53%)
May 19, 2015 44.24 44.24 43.12 43.44 147,832 -1.22(-2.74%)
May 18, 2015 44.52 44.68 44.12 44.66 45,120 +0.00(+0.00%)
May 15, 2015 44.40 44.93 43.97 44.66 130,624 +0.01(+0.02%)
May 14, 2015 45.49 45.58 44.60 44.65 88,104 -0.60(-1.32%)
May 13, 2015 45.55 45.59 44.95 45.25 105,557 +0.04(+0.09%)
May 12, 2015 44.62 45.38 44.43 45.21 120,188 +0.51(+1.15%)
May 11, 2015 45.46 45.46 44.52 44.70 73,097 -0.77(-1.69%)
May 08, 2015 44.63 45.52 44.07 45.46 101,704 +1.12(+2.52%)
May 07, 2015 45.54 45.54 44.11 44.35 99,516 -1.32(-2.88%)
May 06, 2015 46.26 46.52 45.35 45.66 150,201 -0.15(-0.32%)
May 05, 2015 46.34 46.93 45.75 45.81 97,641 -0.13(-0.28%)
May 04, 2015 46.22 46.43 45.59 45.93 93,301 -0.15(-0.33%)
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.