Skip to main content

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

23.65 +0.12 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 50.92 51.73 50.92 51.35 39,048 -0.34(-0.65%)
Jan 30, 2014 51.38 51.87 51.34 51.69 92,160 +0.76(+1.50%)
Jan 29, 2014 50.98 51.23 50.67 50.92 162,856 -0.52(-1.01%)
Jan 28, 2014 51.52 51.59 51.13 51.44 214,469 -0.01(-0.02%)
Jan 27, 2014 51.77 51.82 50.94 51.45 141,332 -0.26(-0.50%)
Jan 24, 2014 52.46 52.46 51.50 51.71 315,678 -1.14(-2.16%)
Jan 23, 2014 53.51 53.74 52.66 52.85 57,790 -0.96(-1.79%)
Jan 22, 2014 53.71 53.83 53.30 53.82 74,003 +0.28(+0.52%)
Jan 21, 2014 51.54 54.01 51.54 53.54 66,439 +0.33(+0.61%)
Jan 17, 2014 53.14 53.21 53.21 53.21 71,589 +0.23(+0.43%)
Jan 16, 2014 53.09 53.14 52.73 52.99 99,603 -0.12(-0.23%)
Jan 15, 2014 53.13 53.25 52.88 53.11 111,226 -0.02(-0.04%)
Jan 14, 2014 52.59 53.19 52.31 53.13 91,125 +0.82(+1.57%)
Jan 13, 2014 53.21 53.21 52.22 52.31 99,205 -0.98(-1.84%)
Jan 10, 2014 52.53 53.29 52.53 53.29 99,314 +0.72(+1.37%)
Jan 09, 2014 52.62 53.09 52.27 52.57 117,862 -0.16(-0.30%)
Jan 08, 2014 53.22 53.22 52.48 52.73 189,379 -0.51(-0.96%)
Jan 07, 2014 53.36 53.36 52.93 53.24 58,337 -0.10(-0.19%)
Jan 06, 2014 53.69 53.69 53.08 53.34 110,799 -0.18(-0.33%)
Jan 03, 2014 53.64 53.96 53.45 53.51 84,875 -0.01(-0.02%)
Jan 02, 2014 54.06 54.33 53.40 53.52 97,983 -0.80(-1.47%)
Dec 31, 2013 53.86 54.32 54.32 54.32 29,948 +0.45(+0.84%)
Dec 30, 2013 54.24 54.48 53.85 53.87 65,775 -0.36(-0.66%)
Dec 27, 2013 53.99 54.31 53.94 54.23 50,789 +0.34(+0.62%)
Dec 26, 2013 53.83 53.97 53.76 53.89 70,084 +0.23(+0.44%)
Dec 24, 2013 53.04 53.77 53.04 53.66 65,090 +0.67(+1.27%)
Dec 23, 2013 53.52 53.52 52.99 52.99 91,807 -0.18(-0.34%)
Dec 20, 2013 52.68 53.24 52.68 53.16 118,791 +0.52(+0.99%)
Dec 19, 2013 52.92 52.92 52.29 52.64 97,015 -0.35(-0.66%)
Dec 18, 2013 52.70 53.02 52.09 52.99 226,849 +0.32(+0.60%)
Dec 17, 2013 53.23 53.23 52.62 52.67 51,879 -0.48(-0.90%)
Dec 16, 2013 52.88 53.23 52.80 53.15 116,616 +0.64(+1.21%)
Dec 13, 2013 52.67 52.86 52.20 52.51 98,365 -0.15(-0.29%)
Dec 12, 2013 52.22 52.95 52.22 52.66 73,150 +0.38(+0.72%)
Dec 11, 2013 52.64 53.06 52.21 52.29 125,478 -0.62(-1.17%)
Dec 10, 2013 53.42 53.55 52.91 52.91 67,878 -0.53(-0.99%)
Dec 09, 2013 53.63 53.63 53.03 53.43 60,324 -0.16(-0.30%)
Dec 06, 2013 53.94 54.02 53.48 53.59 89,832 +0.07(+0.12%)
Dec 05, 2013 53.73 53.85 53.42 53.52 71,072 -0.28(-0.53%)
Dec 04, 2013 53.89 54.03 53.06 53.81 37,079 -0.12(-0.22%)
Dec 03, 2013 53.66 54.11 53.50 53.93 161,141 +0.16(+0.30%)
Dec 02, 2013 54.00 54.27 53.39 53.77 41,870 -0.17(-0.31%)
Nov 29, 2013 53.93 54.36 53.63 53.93 37,472 +0.16(+0.30%)
Nov 27, 2013 54.22 54.27 53.46 53.78 39,703 -0.52(-0.95%)
Nov 26, 2013 54.12 54.39 53.81 54.29 385,960 +0.11(+0.20%)
Nov 25, 2013 55.34 55.34 54.07 54.18 177,624 -1.30(-2.34%)
Nov 22, 2013 55.51 55.51 55.00 55.48 53,446 +0.12(+0.21%)
Nov 21, 2013 55.08 55.38 54.93 55.36 67,573 +0.38(+0.70%)
Nov 20, 2013 55.15 55.40 54.86 54.98 109,260 -0.12(-0.21%)
Nov 19, 2013 55.51 55.55 55.00 55.10 207,702 -0.44(-0.80%)
Nov 18, 2013 56.77 56.77 55.41 55.54 40,941 -1.10(-1.93%)
Nov 15, 2013 56.70 56.85 56.44 56.64 34,567 +0.07(+0.12%)
Nov 14, 2013 56.30 56.57 56.14 56.57 33,645 +0.90(+1.62%)
Nov 12, 2013 56.37 56.74 55.40 55.67 314,571 -0.90(-1.60%)
Nov 11, 2013 58.32 58.32 56.24 56.57 39,053 +0.35(+0.62%)
Nov 08, 2013 55.01 56.22 54.93 56.22 261,003 +1.37(+2.50%)
Nov 07, 2013 55.82 55.82 54.75 54.85 38,051 -0.72(-1.29%)
Nov 06, 2013 55.39 55.94 55.16 55.56 108,290 +0.46(+0.83%)
Nov 05, 2013 55.32 55.35 54.87 55.10 1,016,625 -0.43(-0.78%)
Nov 04, 2013 55.15 55.54 54.95 55.54 84,084 +0.60(+1.10%)
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.