Skip to main content

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

20.78 +0.60 (+2.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 47.16 47.75 47.00 47.51 124,071 +0.22(+0.47%)
Jan 30, 2013 47.77 47.86 47.22 47.29 121,097 -0.46(-0.97%)
Jan 29, 2013 47.41 47.79 47.31 47.75 327,859 +0.30(+0.63%)
Jan 28, 2013 47.48 47.60 47.16 47.45 191,194 +0.22(+0.47%)
Jan 25, 2013 46.88 47.35 46.87 47.23 202,434 +0.76(+1.64%)
Jan 24, 2013 46.59 46.92 46.26 46.47 152,840 -0.13(-0.28%)
Jan 23, 2013 46.53 46.83 46.35 46.60 473,078 +0.08(+0.18%)
Jan 22, 2013 46.02 46.57 45.86 46.52 240,341 +0.51(+1.10%)
Jan 18, 2013 45.21 46.01 45.21 46.01 168,371 +0.95(+2.11%)
Jan 17, 2013 44.98 45.23 44.71 45.06 111,231 +0.26(+0.57%)
Jan 16, 2013 44.42 44.86 44.42 44.81 63,189 +0.30(+0.67%)
Jan 15, 2013 43.94 44.58 43.94 44.51 80,304 +0.43(+0.98%)
Jan 14, 2013 44.68 44.72 43.97 44.08 635,765 -0.43(-0.97%)
Jan 11, 2013 44.59 44.71 44.33 44.51 135,322 -0.12(-0.28%)
Jan 10, 2013 44.57 44.69 44.33 44.63 60,040 +0.47(+1.07%)
Jan 09, 2013 44.12 44.26 43.94 44.16 32,940 +0.07(+0.17%)
Jan 08, 2013 44.24 44.24 43.80 44.09 132,788 -0.36(-0.80%)
Jan 07, 2013 44.45 44.54 44.24 44.44 42,452 -0.10(-0.22%)
Jan 04, 2013 43.94 44.57 43.94 44.54 330,715 +0.92(+2.11%)
Jan 03, 2013 43.27 44.20 43.15 43.62 119,159 +0.16(+0.36%)
Jan 02, 2013 43.03 43.46 42.76 43.46 93,324 +1.23(+2.92%)
Dec 31, 2012 40.98 42.31 40.98 42.23 128,833 +1.08(+2.62%)
Dec 28, 2012 41.32 41.44 41.06 41.15 64,734 -0.50(-1.19%)
Dec 27, 2012 41.85 41.85 41.08 41.65 59,219 -0.12(-0.30%)
Dec 26, 2012 42.15 42.26 41.76 41.78 36,037 -0.12(-0.30%)
Dec 24, 2012 42.23 42.23 41.83 41.90 41,638 -0.36(-0.86%)
Dec 21, 2012 42.47 42.47 42.11 42.26 61,156 -0.65(-1.51%)
Dec 20, 2012 42.55 42.98 42.42 42.91 65,642 +0.36(+0.84%)
Dec 19, 2012 42.84 43.08 42.55 42.55 138,064 -0.20(-0.47%)
Dec 18, 2012 41.37 42.86 41.16 42.75 184,798 +1.39(+3.36%)
Dec 17, 2012 41.06 41.37 41.04 41.37 79,861 +0.43(+1.05%)
Dec 14, 2012 40.94 41.14 40.74 40.94 157,594 -0.68(-1.63%)
Dec 13, 2012 42.00 42.15 41.39 41.61 77,045 -0.55(-1.29%)
Dec 12, 2012 42.40 42.57 42.12 42.16 120,537 -0.10(-0.23%)
Dec 11, 2012 42.28 42.48 42.13 42.26 93,688 +0.16(+0.37%)
Dec 10, 2012 42.05 42.28 41.98 42.10 58,813 -0.07(-0.18%)
Dec 07, 2012 42.13 42.28 41.94 42.18 88,203 +0.20(+0.47%)
Dec 06, 2012 41.99 42.07 41.80 41.98 117,628 -0.05(-0.12%)
Dec 05, 2012 42.03 42.31 41.80 42.03 69,560 +0.17(+0.39%)
Dec 04, 2012 41.56 42.10 41.43 41.86 171,947 +0.13(+0.32%)
Nov 30, 2012 41.53 41.80 41.47 41.73 203,434 +0.26(+0.62%)
Nov 29, 2012 41.35 41.66 41.35 41.47 112,819 +0.40(+0.97%)
Nov 28, 2012 40.22 41.09 40.18 41.08 66,210 +0.39(+0.95%)
Nov 27, 2012 40.82 41.09 40.66 40.69 61,786 -0.25(-0.61%)
Nov 26, 2012 40.98 41.01 40.69 40.94 55,034 -0.36(-0.88%)
Nov 23, 2012 40.99 41.30 40.76 41.30 28,873 +0.57(+1.40%)
Nov 21, 2012 40.61 40.85 40.35 40.73 46,527 +0.18(+0.45%)
Nov 20, 2012 40.82 40.82 40.34 40.55 149,294 -0.35(-0.85%)
Nov 19, 2012 40.21 40.90 40.21 40.90 73,809 +1.29(+3.25%)
Nov 16, 2012 39.91 39.91 38.83 39.61 86,566 -0.10(-0.25%)
Nov 15, 2012 39.23 39.95 39.17 39.71 191,509 +0.44(+1.12%)
Nov 14, 2012 40.07 40.07 39.23 39.27 90,129 -0.67(-1.69%)
Nov 13, 2012 39.92 40.42 39.51 39.94 148,572 -0.28(-0.71%)
Nov 12, 2012 40.13 40.35 39.96 40.23 41,642 +0.27(+0.68%)
Nov 09, 2012 39.62 40.55 39.48 39.95 320,422 +0.09(+0.23%)
Nov 08, 2012 40.99 41.14 39.85 39.86 142,322 -1.12(-2.74%)
Nov 07, 2012 41.43 41.43 40.68 40.99 80,931 -1.15(-2.73%)
Nov 06, 2012 41.82 42.22 41.66 42.13 74,448 +0.55(+1.33%)
Nov 05, 2012 41.01 41.65 41.01 41.58 45,354 +0.56(+1.37%)
Nov 02, 2012 42.09 42.09 40.96 41.02 72,599 -0.76(-1.82%)
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.