Skip to main content

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

20.78 +0.60 (+2.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 40.98 42.31 40.98 42.23 128,833 +1.08(+2.62%)
Dec 28, 2012 41.32 41.44 41.06 41.15 64,734 -0.50(-1.19%)
Dec 27, 2012 41.85 41.85 41.08 41.65 59,219 -0.12(-0.30%)
Dec 26, 2012 42.15 42.26 41.76 41.78 36,037 -0.12(-0.30%)
Dec 24, 2012 42.23 42.23 41.83 41.90 41,638 -0.36(-0.86%)
Dec 21, 2012 42.47 42.47 42.11 42.26 61,156 -0.65(-1.51%)
Dec 20, 2012 42.55 42.98 42.42 42.91 65,642 +0.36(+0.84%)
Dec 19, 2012 42.84 43.08 42.55 42.55 138,064 -0.20(-0.47%)
Dec 18, 2012 41.37 42.86 41.16 42.75 184,798 +1.39(+3.36%)
Dec 17, 2012 41.06 41.37 41.04 41.37 79,861 +0.43(+1.05%)
Dec 14, 2012 40.94 41.14 40.74 40.94 157,594 -0.68(-1.63%)
Dec 13, 2012 42.00 42.15 41.39 41.61 77,045 -0.55(-1.29%)
Dec 12, 2012 42.40 42.57 42.12 42.16 120,537 -0.10(-0.23%)
Dec 11, 2012 42.28 42.48 42.13 42.26 93,688 +0.16(+0.37%)
Dec 10, 2012 42.05 42.28 41.98 42.10 58,813 -0.07(-0.18%)
Dec 07, 2012 42.13 42.28 41.94 42.18 88,203 +0.20(+0.47%)
Dec 06, 2012 41.99 42.07 41.80 41.98 117,628 -0.05(-0.12%)
Dec 05, 2012 42.03 42.31 41.80 42.03 69,560 +0.17(+0.39%)
Dec 04, 2012 41.56 42.10 41.43 41.86 171,947 +0.13(+0.32%)
Nov 30, 2012 41.53 41.80 41.47 41.73 203,434 +0.26(+0.62%)
Nov 29, 2012 41.35 41.66 41.35 41.47 112,819 +0.40(+0.97%)
Nov 28, 2012 40.22 41.09 40.18 41.08 66,210 +0.39(+0.95%)
Nov 27, 2012 40.82 41.09 40.66 40.69 61,786 -0.25(-0.61%)
Nov 26, 2012 40.98 41.01 40.69 40.94 55,034 -0.36(-0.88%)
Nov 23, 2012 40.99 41.30 40.76 41.30 28,873 +0.57(+1.40%)
Nov 21, 2012 40.61 40.85 40.35 40.73 46,527 +0.18(+0.45%)
Nov 20, 2012 40.82 40.82 40.34 40.55 149,294 -0.35(-0.85%)
Nov 19, 2012 40.21 40.90 40.21 40.90 73,809 +1.29(+3.25%)
Nov 16, 2012 39.91 39.91 38.83 39.61 86,566 -0.10(-0.25%)
Nov 15, 2012 39.23 39.95 39.17 39.71 191,509 +0.44(+1.12%)
Nov 14, 2012 40.07 40.07 39.23 39.27 90,129 -0.67(-1.69%)
Nov 13, 2012 39.92 40.42 39.51 39.94 148,572 -0.28(-0.71%)
Nov 12, 2012 40.13 40.35 39.96 40.23 41,642 +0.27(+0.68%)
Nov 09, 2012 39.62 40.55 39.48 39.95 320,422 +0.09(+0.23%)
Nov 08, 2012 40.99 41.14 39.85 39.86 142,322 -1.12(-2.74%)
Nov 07, 2012 41.43 41.43 40.68 40.99 80,931 -1.15(-2.73%)
Nov 06, 2012 41.82 42.22 41.66 42.13 74,448 +0.55(+1.33%)
Nov 05, 2012 41.01 41.65 41.01 41.58 45,354 +0.56(+1.37%)
Nov 02, 2012 42.09 42.09 40.96 41.02 72,599 -0.76(-1.82%)
Nov 01, 2012 41.38 41.81 41.23 41.78 41,074 +0.49(+1.19%)
Oct 31, 2012 42.16 42.16 40.89 41.29 99,649 -0.35(-0.85%)
Oct 26, 2012 41.99 41.64 41.64 41.64 52,894 -0.31(-0.75%)
Oct 25, 2012 42.01 42.10 41.53 41.95 113,595 +0.37(+0.89%)
Oct 24, 2012 42.57 42.61 41.46 41.58 54,197 -0.78(-1.83%)
Oct 23, 2012 42.61 42.61 41.90 42.36 119,158 -1.37(-3.14%)
Oct 19, 2012 44.36 44.70 43.56 43.73 256,978 -0.81(-1.82%)
Oct 18, 2012 43.98 44.63 43.98 44.54 334,138 +0.46(+1.05%)
Oct 17, 2012 43.32 44.17 43.12 44.08 51,493 +0.69(+1.60%)
Oct 16, 2012 42.97 43.56 42.97 43.38 64,518 +0.65(+1.53%)
Oct 15, 2012 42.38 42.75 42.04 42.73 73,547 +0.35(+0.82%)
Oct 12, 2012 42.59 42.76 42.06 42.38 193,259 -0.28(-0.65%)
Oct 11, 2012 42.54 42.81 42.26 42.66 114,522 +0.64(+1.52%)
Oct 10, 2012 42.49 42.56 41.92 42.02 78,385 -0.59(-1.40%)
Oct 09, 2012 42.38 42.89 42.36 42.61 285,189 +0.34(+0.80%)
Oct 08, 2012 41.90 42.35 41.84 42.28 78,375 +0.12(+0.29%)
Oct 05, 2012 42.68 42.87 42.09 42.15 69,170 -0.35(-0.82%)
Oct 04, 2012 42.01 42.54 41.99 42.50 94,238 +0.57(+1.36%)
Oct 03, 2012 42.87 42.89 41.76 41.93 58,100 -1.05(-2.44%)
Oct 02, 2012 43.27 43.27 42.71 42.98 131,762 -0.04(-0.10%)
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.