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 (%)
Mar 28, 2013 47.92 48.03 47.65 47.77 69,178 -0.12(-0.24%)
Mar 27, 2013 47.22 47.99 47.01 47.89 140,224 +0.43(+0.91%)
Mar 26, 2013 47.13 47.49 47.13 47.46 188,389 +0.58(+1.24%)
Mar 25, 2013 47.08 47.37 46.57 46.87 81,361 +0.06(+0.12%)
Mar 22, 2013 46.76 46.98 46.61 46.81 70,818 +0.21(+0.45%)
Mar 21, 2013 46.71 47.16 46.56 46.61 77,796 -0.27(-0.57%)
Mar 20, 2013 47.01 47.10 46.48 46.87 115,665 +0.17(+0.36%)
Mar 19, 2013 47.90 47.90 46.20 46.71 119,989 -1.13(-2.36%)
Mar 18, 2013 48.22 48.36 47.70 47.84 165,494 -1.11(-2.28%)
Mar 15, 2013 48.58 49.12 48.58 48.95 182,359 +0.36(+0.74%)
Mar 14, 2013 47.85 48.65 47.85 48.59 90,904 +0.90(+1.88%)
Mar 13, 2013 47.82 47.93 47.60 47.70 55,484 -0.01(-0.02%)
Mar 12, 2013 47.66 48.00 47.35 47.70 278,921 +0.05(+0.10%)
Mar 11, 2013 47.64 47.69 47.21 47.65 181,489 -0.05(-0.10%)
Mar 08, 2013 47.52 47.73 47.20 47.70 63,271 +0.44(+0.93%)
Mar 07, 2013 46.99 47.35 46.94 47.26 256,404 +0.33(+0.71%)
Mar 06, 2013 47.22 47.24 46.57 46.93 165,094 +0.02(+0.04%)
Mar 05, 2013 46.68 47.09 46.42 46.91 336,022 +0.63(+1.37%)
Mar 04, 2013 47.00 47.00 45.84 46.28 447,728 -0.70(-1.49%)
Mar 01, 2013 47.06 47.07 46.47 46.98 107,107 -0.52(-1.09%)
Feb 28, 2013 47.53 47.86 47.40 47.50 71,350 +0.01(+0.02%)
Feb 27, 2013 46.51 47.64 46.34 47.49 73,412 +0.90(+1.93%)
Feb 26, 2013 46.34 46.78 45.70 46.59 217,777 -1.20(-2.51%)
Feb 22, 2013 47.65 47.79 47.10 47.79 107,618 +0.41(+0.86%)
Feb 21, 2013 47.99 47.99 46.82 47.38 193,036 -0.86(-1.79%)
Feb 20, 2013 49.52 49.52 48.20 48.24 234,067 -1.27(-2.57%)
Feb 19, 2013 49.34 49.72 49.34 49.52 195,694 +0.33(+0.68%)
Feb 15, 2013 49.88 49.88 48.96 49.18 181,866 -0.79(-1.58%)
Feb 14, 2013 48.37 50.16 48.15 49.97 406,616 +1.53(+3.16%)
Feb 13, 2013 48.28 48.57 48.26 48.44 52,148 +0.36(+0.74%)
Feb 12, 2013 47.99 48.12 47.88 48.09 118,204 +0.18(+0.38%)
Feb 11, 2013 48.40 48.40 47.85 47.90 153,338 -0.57(-1.18%)
Feb 08, 2013 47.95 48.48 47.90 48.48 84,293 +0.60(+1.25%)
Feb 07, 2013 47.82 48.10 47.51 47.88 180,826 +0.16(+0.33%)
Feb 06, 2013 47.76 47.76 47.01 47.72 198,579 -0.14(-0.30%)
Feb 04, 2013 47.74 48.14 47.74 47.86 120,610 -0.44(-0.91%)
Feb 01, 2013 47.97 48.39 47.48 48.30 124,381 +0.59(+1.24%)
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%)
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.