Skip to main content

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

19.07 +0.28 (+1.49%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 44.77 46.69 44.67 46.09 405,955 +0.90(+1.99%)
Jan 29, 2015 45.35 45.44 43.99 45.19 278,957 -0.19(-0.42%)
Jan 28, 2015 47.65 47.67 45.24 45.38 561,557 -2.53(-5.28%)
Jan 27, 2015 47.08 48.03 47.08 47.91 211,907 +0.34(+0.71%)
Jan 26, 2015 46.96 47.58 46.50 47.57 92,910 +0.81(+1.73%)
Jan 23, 2015 47.22 47.74 46.74 46.76 83,920 -0.48(-1.02%)
Jan 22, 2015 47.59 47.79 46.52 47.24 109,203 -0.13(-0.27%)
Jan 21, 2015 46.26 47.38 46.17 47.37 300,759 +1.33(+2.89%)
Jan 20, 2015 46.18 46.18 45.10 46.04 279,223 -0.30(-0.66%)
Jan 16, 2015 44.48 46.34 44.48 46.34 168,671 +2.19(+4.95%)
Jan 15, 2015 45.88 46.23 44.14 44.16 101,178 -1.22(-2.69%)
Jan 14, 2015 44.81 45.41 44.09 45.38 101,030 +0.06(+0.13%)
Jan 13, 2015 45.45 46.03 44.90 45.32 1,266,679 -0.10(-0.22%)
Jan 12, 2015 46.28 46.29 45.08 45.42 501,448 -1.79(-3.79%)
Jan 09, 2015 48.10 48.25 46.83 47.21 95,333 -0.80(-1.67%)
Jan 08, 2015 47.87 48.16 47.30 48.01 128,292 +0.80(+1.69%)
Jan 07, 2015 48.02 48.02 46.71 47.21 136,264 -0.12(-0.25%)
Jan 06, 2015 47.94 48.40 46.93 47.33 169,333 -0.90(-1.87%)
Jan 05, 2015 49.09 49.13 47.86 48.23 309,460 -1.97(-3.92%)
Jan 02, 2015 49.88 50.35 49.41 50.20 149,613 +0.24(+0.48%)
Dec 31, 2014 49.99 49.96 49.96 49.96 229,800 -0.49(-0.97%)
Dec 30, 2014 50.89 50.89 50.19 50.45 557,294 -0.54(-1.06%)
Dec 29, 2014 51.09 51.54 50.60 50.99 272,582 +0.31(+0.61%)
Dec 26, 2014 50.67 51.28 50.30 50.68 137,567 +0.14(+0.28%)
Dec 24, 2014 50.50 50.54 50.54 50.54 121,300 -0.61(-1.19%)
Dec 23, 2014 51.30 51.65 50.58 51.15 184,375 +0.06(+0.12%)
Dec 22, 2014 51.82 51.84 50.41 51.09 150,903 -0.92(-1.77%)
Dec 19, 2014 50.30 52.01 49.79 52.01 146,635 +2.32(+4.67%)
Dec 18, 2014 50.75 50.75 48.59 49.69 294,072 +0.63(+1.28%)
Dec 17, 2014 47.10 49.86 47.10 49.06 601,461 +1.97(+4.18%)
Dec 16, 2014 45.92 48.71 45.81 47.09 720,099 +0.53(+1.14%)
Dec 15, 2014 47.00 47.59 46.48 46.56 165,929 -0.15(-0.32%)
Dec 12, 2014 47.39 47.86 46.61 46.71 150,758 -1.20(-2.50%)
Dec 11, 2014 47.95 49.23 47.74 47.91 294,374 -0.16(-0.33%)
Dec 10, 2014 48.68 48.74 47.80 48.07 172,526 -1.68(-3.38%)
Dec 09, 2014 48.07 49.79 48.07 49.75 670,292 +1.11(+2.28%)
Dec 08, 2014 50.08 50.19 48.56 48.64 305,408 -2.34(-4.59%)
Dec 05, 2014 51.36 51.75 51.09 50.98 213,095 -0.58(-1.12%)
Dec 04, 2014 51.40 52.16 51.10 51.56 205,248 -0.31(-0.60%)
Dec 03, 2014 51.41 52.49 51.09 51.87 278,794 +0.85(+1.67%)
Dec 02, 2014 50.74 51.95 50.68 51.02 359,325 -0.08(-0.16%)
Dec 01, 2014 51.51 51.98 50.17 51.10 493,213 -0.80(-1.54%)
Nov 28, 2014 54.15 54.15 51.34 51.90 810,330 -5.14(-9.01%)
Nov 26, 2014 58.45 57.04 57.04 57.04 160,300 -1.61(-2.75%)
Nov 25, 2014 60.20 60.53 58.60 58.65 188,806 -1.44(-2.40%)
Nov 24, 2014 60.42 60.73 59.83 60.09 112,710 -0.34(-0.56%)
Nov 21, 2014 60.34 61.05 59.80 60.43 235,271 +1.22(+2.06%)
Nov 20, 2014 58.34 59.31 58.30 59.21 94,070 +0.92(+1.58%)
Nov 19, 2014 58.53 58.62 57.68 58.29 121,965 -0.26(-0.44%)
Nov 18, 2014 59.13 59.62 58.55 58.55 142,231 -0.42(-0.71%)
Nov 17, 2014 59.38 59.54 58.61 58.97 483,901 -0.35(-0.59%)
Nov 14, 2014 59.52 60.03 58.43 59.32 539,718 +0.44(+0.75%)
Nov 13, 2014 59.02 60.05 56.83 58.88 281,658 -0.42(-0.71%)
Nov 12, 2014 59.18 60.31 59.07 59.30 92,216 -0.40(-0.67%)
Nov 11, 2014 59.90 60.02 58.87 59.70 112,825 +0.01(+0.02%)
Nov 10, 2014 61.11 61.56 59.49 59.69 118,650 -0.63(-1.04%)
Nov 07, 2014 59.12 60.85 59.12 60.32 117,129 +1.14(+1.93%)
Nov 06, 2014 58.01 59.20 57.44 59.18 81,782 +0.68(+1.16%)
Nov 05, 2014 57.56 58.96 57.24 58.50 159,962 +1.42(+2.49%)
Nov 04, 2014 58.73 58.73 56.83 57.08 952,671 -2.24(-3.78%)
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.