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 (%)
Aug 31, 2015 35.04 36.46 34.55 36.35 1,352,670 +0.92(+2.59%)
Aug 28, 2015 34.31 35.88 34.09 35.43 1,285,715 +1.14(+3.33%)
Aug 27, 2015 32.47 34.33 32.47 34.29 582,242 +2.45(+7.70%)
Aug 26, 2015 31.52 32.31 31.23 31.84 329,311 +0.93(+3.03%)
Aug 25, 2015 31.63 32.26 30.91 30.91 323,692 -0.03(-0.11%)
Aug 24, 2015 31.46 32.35 30.41 30.94 552,994 -1.60(-4.93%)
Aug 21, 2015 33.24 33.88 32.54 32.54 648,977 -1.00(-2.99%)
Aug 20, 2015 34.55 35.02 33.54 33.55 558,225 -1.05(-3.03%)
Aug 19, 2015 35.51 35.67 34.44 34.59 236,351 -1.24(-3.47%)
Aug 18, 2015 35.86 36.25 35.62 35.84 156,776 -0.09(-0.24%)
Aug 17, 2015 35.93 36.21 35.74 35.92 114,977 -0.19(-0.52%)
Aug 14, 2015 36.57 37.00 36.03 36.11 266,014 -0.34(-0.94%)
Aug 13, 2015 37.35 37.35 36.42 36.45 182,726 -1.12(-2.97%)
Aug 12, 2015 36.96 37.70 36.51 37.57 250,060 +0.49(+1.32%)
Aug 11, 2015 36.68 37.08 36.37 37.08 307,619 -0.33(-0.88%)
Aug 10, 2015 35.88 37.48 35.76 37.41 515,262 +1.65(+4.62%)
Aug 07, 2015 36.53 36.94 35.64 35.76 298,115 -0.97(-2.64%)
Aug 06, 2015 35.52 36.82 35.21 36.73 319,703 +1.05(+2.96%)
Aug 05, 2015 35.77 36.54 35.37 35.67 284,126 +0.17(+0.48%)
Aug 04, 2015 35.87 36.33 35.43 35.50 159,139 -0.15(-0.43%)
Aug 03, 2015 36.24 36.63 35.57 35.66 323,885 -0.82(-2.26%)
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%)
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.