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 (%)
Jul 31, 2015 37.03 37.15 36.41 36.48 123,488 -0.64(-1.73%)
Jul 30, 2015 37.90 37.90 36.94 37.12 216,795 -0.62(-1.64%)
Jul 29, 2015 36.55 37.82 36.44 37.74 476,903 +0.99(+2.68%)
Jul 28, 2015 35.91 36.96 35.55 36.76 349,847 +0.93(+2.59%)
Jul 27, 2015 36.06 36.28 35.48 35.83 509,774 -0.59(-1.62%)
Jul 24, 2015 37.55 37.55 36.30 36.42 173,207 -1.14(-3.04%)
Jul 23, 2015 37.01 37.93 36.84 37.56 136,353 +0.63(+1.70%)
Jul 22, 2015 37.36 37.50 36.25 36.94 230,284 -0.75(-2.00%)
Jul 21, 2015 37.46 38.43 37.44 37.69 171,474 +0.27(+0.71%)
Jul 20, 2015 37.71 37.79 37.32 37.42 114,590 -0.15(-0.39%)
Jul 17, 2015 38.30 38.30 37.49 37.57 164,542 -0.75(-1.97%)
Jul 16, 2015 38.75 38.92 38.19 38.32 285,483 -0.21(-0.53%)
Jul 15, 2015 39.81 39.81 38.49 38.53 359,890 -1.37(-3.44%)
Jul 14, 2015 39.15 40.27 39.15 39.90 150,919 +0.64(+1.64%)
Jul 13, 2015 38.90 39.44 38.82 39.26 93,487 +0.35(+0.90%)
Jul 10, 2015 39.54 39.59 38.81 38.91 139,003 -0.18(-0.46%)
Jul 09, 2015 39.34 39.57 39.09 39.09 139,837 +0.37(+0.95%)
Jul 08, 2015 39.37 39.73 38.51 38.72 177,923 -1.07(-2.69%)
Jul 07, 2015 38.99 39.90 38.15 39.79 283,644 +0.69(+1.75%)
Jul 06, 2015 39.23 39.76 38.78 39.11 347,860 -0.90(-2.25%)
Jul 02, 2015 40.10 40.01 40.01 40.01 108,421 +0.14(+0.34%)
Jul 01, 2015 41.18 41.34 39.66 39.87 130,003 -1.31(-3.19%)
Jun 30, 2015 41.29 41.29 40.70 41.18 113,837 +0.25(+0.61%)
Jun 29, 2015 41.09 41.47 40.93 40.93 160,013 -0.69(-1.65%)
Jun 26, 2015 41.40 41.64 41.09 41.62 178,118 +0.16(+0.39%)
Jun 25, 2015 42.05 42.05 41.41 41.46 64,466 -0.59(-1.41%)
Jun 24, 2015 42.12 42.43 42.00 42.05 72,735 -0.28(-0.67%)
Jun 23, 2015 41.86 42.36 41.77 42.33 90,847 +0.39(+0.94%)
Jun 22, 2015 41.76 42.09 41.43 41.94 104,479 +0.23(+0.55%)
Jun 19, 2015 42.06 42.21 41.48 41.71 87,458 -0.59(-1.39%)
Jun 18, 2015 43.30 43.30 42.20 42.30 96,882 -0.83(-1.92%)
Jun 17, 2015 43.39 43.76 42.89 43.12 108,977 +0.04(+0.10%)
Jun 16, 2015 42.92 43.18 42.85 43.08 86,049 +0.10(+0.24%)
Jun 15, 2015 42.90 43.04 42.54 42.98 427,247 -0.34(-0.79%)
Jun 12, 2015 43.44 43.56 43.27 43.32 29,363 -0.38(-0.86%)
Jun 11, 2015 44.30 44.30 43.61 43.70 104,477 -0.60(-1.35%)
Jun 10, 2015 43.64 44.40 43.64 44.29 270,246 +1.08(+2.51%)
Jun 09, 2015 43.69 44.04 43.21 43.21 186,353 -0.05(-0.12%)
Jun 08, 2015 43.51 43.98 43.19 43.26 195,645 -0.39(-0.90%)
Jun 05, 2015 42.77 44.09 42.77 43.65 141,165 +0.62(+1.43%)
Jun 04, 2015 43.53 43.58 43.01 43.04 216,135 -0.73(-1.66%)
Jun 03, 2015 43.84 44.52 43.65 43.77 371,776 -0.24(-0.54%)
Jun 02, 2015 43.18 44.38 43.18 44.00 123,281 +0.92(+2.14%)
Jun 01, 2015 43.27 43.27 42.83 43.08 72,528 -0.11(-0.26%)
May 29, 2015 43.41 43.75 43.19 43.19 174,957 -0.14(-0.32%)
May 28, 2015 43.51 43.51 42.89 43.33 129,333 -0.32(-0.72%)
May 27, 2015 43.46 43.80 43.06 43.65 92,545 +0.14(+0.31%)
May 26, 2015 44.00 44.15 43.35 43.51 64,736 -0.97(-2.17%)
May 22, 2015 44.33 44.47 44.47 44.47 20,016 -0.26(-0.59%)
May 21, 2015 43.98 44.95 43.98 44.74 50,713 +1.07(+2.45%)
May 20, 2015 43.58 43.87 43.18 43.67 99,858 +0.23(+0.53%)
May 19, 2015 44.24 44.24 43.12 43.44 147,829 -1.22(-2.74%)
May 18, 2015 44.52 44.68 44.12 44.66 45,119 +0.00(+0.00%)
May 15, 2015 44.40 44.94 43.97 44.66 130,621 +0.01(+0.02%)
May 14, 2015 45.49 45.58 44.60 44.65 88,102 -0.60(-1.32%)
May 13, 2015 45.55 45.59 44.95 45.25 105,555 +0.04(+0.09%)
May 12, 2015 44.62 45.38 44.43 45.21 120,186 +0.51(+1.15%)
May 11, 2015 45.46 45.46 44.53 44.70 73,095 -0.77(-1.69%)
May 08, 2015 44.63 45.53 44.07 45.47 101,702 +1.12(+2.52%)
May 07, 2015 45.54 45.54 44.11 44.35 99,514 -1.32(-2.88%)
May 06, 2015 46.26 46.52 45.35 45.66 150,198 -0.15(-0.32%)
May 05, 2015 46.35 46.93 45.76 45.81 97,639 -0.13(-0.28%)
May 04, 2015 46.23 46.43 45.59 45.94 93,299 -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.