Skip to main content

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

23.80 +0.27 (+1.15%)
Streaming Delayed Price Updated: 11:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 30.79 31.35 30.79 31.06 51,370 +0.17(+0.56%)
Mar 30, 2016 30.92 31.27 30.48 30.89 42,207 +0.32(+1.05%)
Mar 29, 2016 30.03 30.59 29.64 30.57 59,368 +0.03(+0.11%)
Mar 28, 2016 30.68 30.69 30.21 30.53 51,079 -0.01(-0.03%)
Mar 24, 2016 29.93 30.54 30.54 30.54 167,955 +0.10(+0.34%)
Mar 23, 2016 31.05 31.31 30.44 30.44 105,432 -0.98(-3.13%)
Mar 22, 2016 31.49 31.86 31.29 31.42 279,966 -0.60(-1.87%)
Mar 21, 2016 31.35 32.02 31.12 32.02 50,371 +0.41(+1.29%)
Mar 18, 2016 32.42 32.64 31.35 31.61 119,794 -0.66(-2.04%)
Mar 17, 2016 31.64 32.47 31.43 32.27 56,726 +0.95(+3.04%)
Mar 16, 2016 31.16 31.36 30.73 31.32 87,466 +0.49(+1.57%)
Mar 15, 2016 30.69 30.83 30.05 30.83 179,679 -0.36(-1.17%)
Mar 14, 2016 31.16 31.51 30.81 31.19 53,922 -0.62(-1.96%)
Mar 11, 2016 31.17 32.03 31.07 31.82 165,339 +1.38(+4.53%)
Mar 10, 2016 30.33 30.56 29.75 30.44 110,973 -0.08(-0.26%)
Mar 09, 2016 30.54 31.10 30.05 30.52 84,804 +0.14(+0.46%)
Mar 08, 2016 32.06 32.06 30.33 30.38 136,142 -2.06(-6.36%)
Mar 07, 2016 31.39 32.61 31.32 32.44 407,009 +0.94(+2.97%)
Mar 04, 2016 31.09 31.34 30.67 31.51 554,943 +0.64(+2.08%)
Mar 03, 2016 29.48 30.88 29.48 30.86 149,120 +1.26(+4.24%)
Mar 02, 2016 28.33 29.61 28.14 29.61 145,826 +1.05(+3.67%)
Mar 01, 2016 28.29 28.73 28.08 28.56 85,248 +0.57(+2.04%)
Feb 29, 2016 27.93 28.41 27.72 27.99 522,554 +0.16(+0.56%)
Feb 26, 2016 27.55 28.30 27.42 27.83 100,710 +0.89(+3.31%)
Feb 25, 2016 26.97 26.97 26.25 26.94 81,249 -0.11(-0.42%)
Feb 24, 2016 26.45 27.05 26.15 27.05 63,056 -0.03(-0.13%)
Feb 23, 2016 27.82 28.20 27.02 27.09 61,936 -0.98(-3.49%)
Feb 22, 2016 27.69 28.27 27.69 28.07 119,654 +0.88(+3.22%)
Feb 19, 2016 27.03 27.27 26.70 27.19 49,262 -0.18(-0.66%)
Feb 18, 2016 27.87 27.87 27.06 27.37 79,564 -0.18(-0.66%)
Feb 17, 2016 27.16 27.81 26.95 27.55 129,746 +1.14(+4.33%)
Feb 16, 2016 26.39 26.45 25.91 26.41 86,013 +0.50(+1.94%)
Feb 12, 2016 25.68 25.91 25.91 25.91 103,751 +0.65(+2.57%)
Feb 11, 2016 25.11 25.45 24.57 25.26 112,577 -0.28(-1.09%)
Feb 10, 2016 25.84 26.48 25.53 25.54 88,872 -0.40(-1.54%)
Feb 09, 2016 26.51 26.88 25.49 25.93 98,073 -1.23(-4.53%)
Feb 08, 2016 26.97 27.30 26.63 27.16 114,888 -0.42(-1.53%)
Feb 05, 2016 27.75 28.27 27.32 27.59 81,321 -0.50(-1.79%)
Feb 04, 2016 27.55 28.79 27.55 28.09 106,891 +0.84(+3.08%)
Feb 03, 2016 26.97 27.29 25.68 27.25 141,239 +0.66(+2.48%)
Feb 02, 2016 27.03 27.15 26.44 26.59 65,287 -1.24(-4.45%)
Feb 01, 2016 27.94 28.08 27.29 27.83 58,421 -0.68(-2.37%)
Jan 29, 2016 27.46 28.55 27.46 28.51 51,315 +1.14(+4.15%)
Jan 28, 2016 27.54 27.66 26.86 27.37 106,945 +0.99(+3.74%)
Jan 27, 2016 25.97 27.03 25.97 26.38 117,548 +0.28(+1.06%)
Jan 26, 2016 26.17 26.19 25.33 26.11 129,395 +0.81(+3.22%)
Jan 25, 2016 26.06 26.64 25.26 25.29 113,431 -1.36(-5.10%)
Jan 22, 2016 26.76 27.29 25.90 26.65 241,494 +0.86(+3.33%)
Jan 21, 2016 24.95 26.36 24.78 25.80 78,407 +0.84(+3.37%)
Jan 20, 2016 25.09 25.28 23.83 24.96 104,401 -0.54(-2.11%)
Jan 19, 2016 26.35 26.49 25.13 25.49 128,747 -0.74(-2.81%)
Jan 15, 2016 26.07 26.23 26.23 26.23 130,064 -0.95(-3.51%)
Jan 14, 2016 26.52 27.38 25.73 27.18 144,380 +0.94(+3.60%)
Jan 13, 2016 27.42 27.74 26.19 26.24 139,656 -0.84(-3.10%)
Jan 12, 2016 27.70 27.78 26.33 27.08 88,016 -0.16(-0.57%)
Jan 11, 2016 27.86 27.90 26.82 27.23 436,706 -0.57(-2.06%)
Jan 08, 2016 28.72 28.72 27.64 27.81 106,116 -0.59(-2.08%)
Jan 07, 2016 28.54 29.11 28.28 28.39 235,013 -0.90(-3.08%)
Jan 06, 2016 29.85 30.01 29.12 29.30 223,353 -1.44(-4.68%)
Jan 05, 2016 31.21 31.27 30.31 30.73 162,133 -0.62(-1.96%)
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.