Skip to main content

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

23.65 +0.12 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 53.93 54.36 53.63 53.94 37,471 +0.16(+0.30%)
Nov 27, 2013 54.22 54.27 53.47 53.78 39,703 -0.52(-0.95%)
Nov 26, 2013 54.12 54.40 53.81 54.29 385,952 +0.11(+0.20%)
Nov 25, 2013 55.34 55.34 54.07 54.19 177,620 -1.30(-2.34%)
Nov 22, 2013 55.52 55.52 55.01 55.48 53,445 +0.12(+0.21%)
Nov 21, 2013 55.08 55.38 54.93 55.37 67,572 +0.38(+0.70%)
Nov 20, 2013 55.15 55.40 54.86 54.98 109,257 -0.12(-0.21%)
Nov 19, 2013 55.51 55.55 55.00 55.10 207,698 -0.44(-0.80%)
Nov 18, 2013 56.77 56.77 55.42 55.54 40,940 -1.10(-1.93%)
Nov 15, 2013 56.70 56.85 56.44 56.64 34,566 +0.07(+0.12%)
Nov 14, 2013 56.30 56.57 56.14 56.57 33,644 +0.90(+1.62%)
Nov 12, 2013 56.37 56.74 55.40 55.67 314,564 -0.90(-1.60%)
Nov 11, 2013 58.32 58.32 56.24 56.57 39,052 +0.35(+0.62%)
Nov 08, 2013 55.01 56.22 54.93 56.22 260,997 +1.37(+2.50%)
Nov 07, 2013 55.82 55.82 54.75 54.85 38,050 -0.72(-1.29%)
Nov 06, 2013 55.39 55.94 55.16 55.57 108,288 +0.46(+0.83%)
Nov 05, 2013 55.32 55.35 54.87 55.11 1,016,603 -0.43(-0.78%)
Nov 04, 2013 55.15 55.54 54.96 55.54 84,082 +0.60(+1.10%)
Nov 01, 2013 55.33 55.40 54.46 54.94 113,687 -0.39(-0.71%)
Oct 31, 2013 55.53 55.78 55.21 55.33 47,519 -0.16(-0.29%)
Oct 30, 2013 55.86 56.08 55.21 55.49 85,749 -0.25(-0.45%)
Oct 29, 2013 55.36 55.74 55.36 55.74 151,300 +0.53(+0.95%)
Oct 28, 2013 55.02 55.34 54.88 55.21 117,088 +0.20(+0.36%)
Oct 25, 2013 54.78 55.10 54.71 55.01 43,041 +0.42(+0.77%)
Oct 24, 2013 54.76 54.76 54.20 54.60 87,679 -0.21(-0.38%)
Oct 23, 2013 55.56 55.56 54.57 54.80 67,842 -1.22(-2.18%)
Oct 22, 2013 55.84 56.41 55.81 56.03 223,842 +0.48(+0.86%)
Oct 21, 2013 55.86 56.19 55.42 55.55 55,651 -0.42(-0.75%)
Oct 18, 2013 55.84 56.10 55.58 55.97 114,948 +1.18(+2.15%)
Oct 17, 2013 54.62 54.86 54.52 54.79 51,515 +0.12(+0.21%)
Oct 16, 2013 54.32 54.70 54.29 54.67 50,777 +0.64(+1.19%)
Oct 15, 2013 54.27 54.27 53.82 54.03 73,195 -0.38(-0.69%)
Oct 14, 2013 53.35 54.44 53.35 54.40 217,464 +0.59(+1.09%)
Oct 11, 2013 53.07 53.94 53.07 53.82 34,177 +0.50(+0.94%)
Oct 10, 2013 52.76 53.41 52.71 53.32 184,477 +1.25(+2.40%)
Oct 09, 2013 52.71 52.71 51.83 52.07 19,385 -0.50(-0.95%)
Oct 08, 2013 53.37 53.37 52.51 52.56 35,821 -0.56(-1.05%)
Oct 07, 2013 53.18 53.47 52.97 53.12 125,365 -0.48(-0.89%)
Oct 04, 2013 53.14 53.86 52.86 53.60 128,485 +0.56(+1.06%)
Oct 03, 2013 53.27 53.27 52.74 53.04 30,197 -0.33(-0.63%)
Oct 02, 2013 52.82 53.38 52.64 53.37 37,213 +0.31(+0.58%)
Oct 01, 2013 52.39 53.22 52.39 53.07 172,138 +0.45(+0.86%)
Sep 27, 2013 52.64 52.70 52.32 52.61 29,024 -0.13(-0.25%)
Sep 26, 2013 52.97 53.05 52.66 52.75 23,995 -0.06(-0.11%)
Sep 25, 2013 52.69 53.13 52.69 52.81 23,854 +0.36(+0.69%)
Sep 24, 2013 52.34 52.79 51.94 52.45 24,115 +0.14(+0.27%)
Sep 23, 2013 52.95 52.95 52.28 52.31 76,047 -0.48(-0.90%)
Sep 20, 2013 53.47 53.47 52.69 52.78 24,871 -0.61(-1.14%)
Sep 19, 2013 53.63 53.68 53.26 53.39 60,438 -0.08(-0.16%)
Sep 18, 2013 52.94 53.71 52.61 53.48 20,990 +0.49(+0.93%)
Sep 17, 2013 52.64 53.18 52.58 52.98 183,174 +0.27(+0.51%)
Sep 16, 2013 52.82 52.95 52.58 52.72 124,990 +0.30(+0.57%)
Sep 13, 2013 52.36 52.46 52.20 52.42 45,767 -0.05(-0.10%)
Sep 12, 2013 52.77 52.77 52.27 52.47 19,293 -0.48(-0.90%)
Sep 11, 2013 52.77 53.03 52.45 52.94 59,813 +0.08(+0.14%)
Sep 10, 2013 52.64 52.87 52.42 52.87 49,388 +0.23(+0.44%)
Sep 09, 2013 51.98 52.75 51.94 52.63 291,131 +0.84(+1.63%)
Sep 06, 2013 51.90 52.17 51.25 51.79 29,347 +0.21(+0.40%)
Sep 05, 2013 50.98 51.82 50.98 51.58 30,530 +0.83(+1.63%)
Sep 04, 2013 50.15 50.95 50.15 50.76 28,639 +0.53(+1.06%)
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.