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

13.05 USD -0.29 (-2.17%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 56.77 57.13 56.62 56.70 59,431 -0.20(-0.35%)
Jun 27, 2013 56.84 57.14 56.76 56.90 68,568 +0.31(+0.55%)
Jun 26, 2013 56.79 56.84 56.20 56.59 69,345 +0.07(+0.12%)
Jun 25, 2013 56.41 56.71 56.20 56.52 103,395 +0.71(+1.28%)
Jun 24, 2013 55.89 56.30 54.84 55.81 130,976 -0.86(-1.52%)
Jun 21, 2013 57.23 57.23 56.06 56.67 76,350 -0.11(-0.20%)
Jun 20, 2013 57.46 57.49 56.58 56.78 156,825 -1.51(-2.59%)
Jun 19, 2013 59.02 59.16 58.22 58.29 39,067 -0.64(-1.09%)
Jun 18, 2013 58.50 59.16 58.50 58.93 95,687 +0.52(+0.89%)
Jun 17, 2013 57.41 58.67 57.41 58.41 94,613 +1.08(+1.88%)
Jun 14, 2013 57.88 58.06 57.23 57.33 61,024 -0.50(-0.86%)
Jun 13, 2013 56.51 57.89 56.43 57.83 45,238 +1.24(+2.19%)
Jun 12, 2013 57.60 57.60 56.46 56.59 94,098 -0.48(-0.84%)
Jun 11, 2013 57.46 57.70 57.01 57.07 37,816 -1.06(-1.82%)
Jun 10, 2013 58.77 58.80 58.01 58.13 14,215 -0.37(-0.63%)
Jun 07, 2013 58.00 58.53 57.71 58.50 64,456 +0.69(+1.19%)
Jun 06, 2013 57.30 57.92 57.05 57.81 60,646 +0.62(+1.08%)
Jun 05, 2013 57.52 57.82 57.19 57.19 98,696 -0.42(-0.73%)
Jun 04, 2013 57.91 58.44 57.30 57.61 195,137 -0.45(-0.78%)
Jun 03, 2013 57.78 58.23 57.30 58.06 289,918 +0.44(+0.76%)
May 31, 2013 58.58 58.58 57.62 57.62 91,629 -1.25(-2.12%)
May 30, 2013 58.96 59.09 58.43 58.87 120,060 -0.39(-0.66%)
May 29, 2013 59.25 59.55 58.82 59.26 73,896 -0.25(-0.42%)
May 28, 2013 60.07 60.07 59.33 59.51 108,604 +0.69(+1.17%)
May 24, 2013 58.73 58.86 58.18 58.82 91,553 -0.24(-0.41%)
May 23, 2013 58.28 59.06 57.55 59.06 252,091 -0.27(-0.46%)
May 22, 2013 60.57 60.97 58.99 59.33 285,747 -1.18(-1.95%)
May 21, 2013 60.76 61.00 60.12 60.51 91,688 -0.26(-0.43%)
May 20, 2013 59.64 60.80 59.64 60.77 158,726 +0.89(+1.49%)
May 17, 2013 59.40 59.96 59.40 59.88 163,422 +1.08(+1.84%)
May 16, 2013 58.94 59.29 58.70 58.80 86,983 -0.11(-0.19%)
May 15, 2013 58.97 59.15 58.36 58.91 187,468 +0.05(+0.08%)
May 13, 2013 58.76 58.91 58.50 58.86 67,756 -0.12(-0.20%)
May 10, 2013 58.91 58.98 58.31 58.98 122,607 -0.14(-0.24%)
May 09, 2013 59.31 59.38 58.68 59.12 127,422 -0.23(-0.39%)
May 08, 2013 59.10 59.36 58.75 59.35 111,561 +0.40(+0.68%)
May 07, 2013 58.42 59.25 58.32 58.95 126,703 +0.63(+1.08%)
May 06, 2013 58.00 58.50 57.81 58.32 276,350 +0.40(+0.69%)
May 03, 2013 57.07 58.14 56.58 57.92 254,106 +1.34(+2.37%)
May 02, 2013 55.79 56.78 55.79 56.58 151,032 +0.80(+1.43%)
May 01, 2013 56.23 56.23 55.38 55.78 172,047 -0.66(-1.17%)
Apr 30, 2013 55.92 56.47 55.50 56.44 92,007 +0.72(+1.29%)
Apr 29, 2013 55.26 55.92 54.97 55.72 143,229 +0.63(+1.14%)
Apr 26, 2013 55.16 55.30 54.62 55.09 108,840 -0.22(-0.40%)
Apr 25, 2013 55.65 55.95 55.14 55.31 185,121 -0.35(-0.63%)
Apr 24, 2013 54.57 56.10 54.57 55.66 392,440 +1.16(+2.13%)
Apr 23, 2013 54.06 54.53 53.63 54.50 198,549 +0.68(+1.26%)
Apr 22, 2013 53.59 54.00 52.88 53.82 137,932 +0.87(+1.64%)
Apr 19, 2013 54.23 54.23 52.57 52.95 112,997 -0.44(-0.82%)
Apr 18, 2013 53.10 53.82 52.37 53.39 296,046 +0.57(+1.08%)
Apr 17, 2013 54.25 54.25 52.52 52.82 213,304 -1.88(-3.44%)
Apr 16, 2013 54.47 54.76 53.80 54.70 261,467 +0.86(+1.60%)
Apr 15, 2013 55.96 55.96 53.76 53.84 162,671 -2.85(-5.03%)
Apr 12, 2013 57.45 57.45 56.22 56.69 121,247 -1.11(-1.92%)
Apr 11, 2013 57.62 58.01 57.05 57.80 177,807 +0.30(+0.52%)
Apr 10, 2013 56.74 57.71 56.74 57.50 273,335 +0.95(+1.68%)
Apr 09, 2013 56.12 56.69 55.88 56.55 93,426 +0.44(+0.78%)
Apr 08, 2013 55.92 56.14 55.60 56.11 67,998 +0.78(+1.41%)
Apr 05, 2013 54.20 55.36 53.76 55.33 88,443 +0.43(+0.78%)
Apr 04, 2013 55.00 55.05 54.47 54.90 82,918 -0.04(-0.07%)
Apr 03, 2013 55.95 56.20 54.65 54.94 160,813 -1.27(-2.26%)
Apr 02, 2013 56.59 56.73 56.06 56.21 93,936 -0.19(-0.34%)
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.