Skip to main content

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

22.95 +0.08 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 49.26 50.05 49.26 49.73 110,722 +0.20(+0.40%)
Jul 30, 2013 49.52 49.58 49.30 49.53 58,420 +0.04(+0.08%)
Jul 29, 2013 49.87 49.87 49.39 49.49 128,428 -0.58(-1.15%)
Jul 26, 2013 50.47 50.47 49.79 50.06 25,304 -0.37(-0.73%)
Jul 25, 2013 50.35 50.60 49.98 50.43 143,062 -0.17(-0.33%)
Jul 24, 2013 51.43 51.43 50.40 50.60 66,074 -0.70(-1.37%)
Jul 23, 2013 51.62 51.80 51.23 51.30 34,903 -0.13(-0.24%)
Jul 22, 2013 51.51 51.81 51.41 51.42 258,213 -0.11(-0.21%)
Jul 19, 2013 50.97 51.53 50.88 51.53 136,568 +0.99(+1.96%)
Jul 18, 2013 50.02 50.71 50.02 50.54 141,395 +0.61(+1.22%)
Jul 17, 2013 49.69 50.02 49.60 49.93 39,885 +0.36(+0.72%)
Jul 16, 2013 50.06 50.09 49.23 49.57 72,202 -0.42(-0.83%)
Jul 15, 2013 50.27 50.27 49.88 49.99 26,067 -0.18(-0.35%)
Jul 12, 2013 49.89 50.16 49.74 50.16 71,115 +0.27(+0.54%)
Jul 11, 2013 50.40 50.47 49.54 49.90 91,790 +0.18(+0.37%)
Jul 10, 2013 49.88 50.05 49.54 49.71 72,147 -0.33(-0.65%)
Jul 09, 2013 49.65 50.10 49.65 50.04 55,528 +0.69(+1.40%)
Jul 08, 2013 49.21 49.54 49.04 49.34 119,294 +0.44(+0.90%)
Jul 05, 2013 48.70 49.04 48.18 48.90 97,828 +0.86(+1.79%)
Jul 03, 2013 47.98 48.16 47.72 48.04 23,911 -0.02(-0.05%)
Jul 02, 2013 47.92 48.47 47.88 48.07 156,121 +0.17(+0.35%)
Jul 01, 2013 47.61 48.12 47.53 47.90 64,149 +0.59(+1.25%)
Jun 28, 2013 47.37 47.67 47.24 47.31 71,229 -0.17(-0.35%)
Jun 27, 2013 47.43 47.68 47.36 47.48 82,179 +0.26(+0.55%)
Jun 26, 2013 47.38 47.43 46.89 47.22 83,111 +0.16(+0.34%)
Jun 25, 2013 46.96 47.21 46.79 47.05 124,193 +0.59(+1.28%)
Jun 24, 2013 46.53 46.87 45.66 46.46 157,322 -0.72(-1.52%)
Jun 21, 2013 47.65 47.65 46.67 47.18 91,708 -0.09(-0.20%)
Jun 20, 2013 47.84 47.86 47.10 47.27 188,370 -1.26(-2.59%)
Jun 19, 2013 49.14 49.25 48.47 48.53 46,925 -0.53(-1.09%)
Jun 18, 2013 48.70 49.25 48.70 49.06 114,934 +0.43(+0.89%)
Jun 17, 2013 47.80 48.84 47.80 48.63 113,644 +0.90(+1.88%)
Jun 14, 2013 48.19 48.34 47.65 47.73 73,299 -0.42(-0.86%)
Jun 13, 2013 47.05 48.20 46.98 48.15 54,337 +1.03(+2.19%)
Jun 12, 2013 47.95 47.95 47.00 47.11 113,026 -0.40(-0.84%)
Jun 11, 2013 47.84 48.04 47.46 47.51 45,422 -0.88(-1.82%)
Jun 10, 2013 48.93 48.95 48.30 48.40 17,074 -0.31(-0.63%)
Jun 07, 2013 48.29 48.73 48.05 48.70 77,421 +0.57(+1.19%)
Jun 06, 2013 47.70 48.22 47.50 48.13 72,845 +0.52(+1.08%)
Jun 05, 2013 47.89 48.14 47.61 47.61 118,549 -0.35(-0.73%)
Jun 04, 2013 48.21 48.65 47.70 47.96 234,389 -0.37(-0.78%)
Jun 03, 2013 48.10 48.48 47.70 48.34 348,236 +0.37(+0.76%)
May 31, 2013 48.77 48.77 47.97 47.97 110,060 -1.04(-2.12%)
May 30, 2013 49.09 49.19 48.64 49.01 144,210 -0.32(-0.66%)
May 29, 2013 49.33 49.58 48.97 49.34 88,760 -0.21(-0.42%)
May 28, 2013 50.01 50.01 49.39 49.54 130,450 +0.57(+1.17%)
May 24, 2013 48.89 49.00 48.44 48.97 109,969 -0.20(-0.41%)
May 23, 2013 48.52 49.17 47.91 49.17 302,800 -0.22(-0.46%)
May 22, 2013 50.43 50.76 49.11 49.39 343,226 -0.98(-1.95%)
May 21, 2013 50.58 50.78 50.05 50.38 110,131 -0.22(-0.43%)
May 20, 2013 49.65 50.62 49.65 50.59 190,654 +0.74(+1.49%)
May 17, 2013 49.45 49.92 49.45 49.85 196,294 +0.90(+1.84%)
May 16, 2013 49.07 49.36 48.87 48.95 104,479 -0.09(-0.19%)
May 15, 2013 49.09 49.24 48.59 49.04 225,177 +0.04(+0.08%)
May 13, 2013 48.92 49.04 48.70 49.00 81,385 -0.10(-0.20%)
May 10, 2013 49.04 49.10 48.55 49.10 147,269 -0.12(-0.24%)
May 09, 2013 49.38 49.44 48.85 49.22 153,053 -0.19(-0.39%)
May 08, 2013 49.20 49.42 48.91 49.41 134,001 +0.33(+0.68%)
May 07, 2013 48.64 49.33 48.55 49.08 152,189 +0.52(+1.08%)
May 06, 2013 48.29 48.70 48.13 48.55 331,938 +0.33(+0.69%)
May 03, 2013 47.51 48.40 47.10 48.22 305,220 +1.12(+2.37%)
May 02, 2013 46.45 47.27 46.45 47.10 181,412 +0.67(+1.43%)
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.