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

13.26 USD +0.60 (+4.74%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 48.14 48.14 47.45 48.01 97,645 +0.29(+0.61%)
Jun 29, 2015 47.90 48.35 47.72 47.72 137,253 -0.80(-1.65%)
Jun 26, 2015 48.26 48.55 47.90 48.52 152,783 +0.19(+0.39%)
Jun 25, 2015 49.02 49.02 48.28 48.33 55,297 -0.69(-1.41%)
Jun 24, 2015 49.11 49.47 48.96 49.02 62,390 -0.53(-1.07%)
Jun 23, 2015 49.00 49.59 48.89 49.55 77,610 +0.46(+0.94%)
Jun 22, 2015 48.88 49.27 48.50 49.09 89,256 +0.27(+0.55%)
Jun 19, 2015 49.23 49.41 48.55 48.82 74,715 -0.69(-1.39%)
Jun 18, 2015 50.68 50.68 49.40 49.51 82,766 -0.97(-1.92%)
Jun 17, 2015 50.79 51.22 50.21 50.48 93,098 +0.05(+0.10%)
Jun 16, 2015 50.24 50.55 50.16 50.43 73,511 +0.12(+0.24%)
Jun 15, 2015 50.22 50.38 49.80 50.31 364,993 -0.40(-0.79%)
Jun 12, 2015 50.85 50.99 50.65 50.71 25,085 -0.44(-0.86%)
Jun 11, 2015 51.86 51.86 51.05 51.15 89,254 -0.70(-1.35%)
Jun 10, 2015 51.08 51.97 51.08 51.85 230,869 +1.27(+2.51%)
Jun 09, 2015 51.14 51.55 50.58 50.58 159,200 -0.06(-0.12%)
Jun 08, 2015 50.93 51.48 50.56 50.64 167,138 -0.46(-0.90%)
Jun 05, 2015 50.06 51.61 50.06 51.10 120,596 +0.72(+1.43%)
Jun 04, 2015 50.95 51.01 50.35 50.38 184,642 -0.85(-1.66%)
Jun 03, 2015 51.32 52.11 51.09 51.23 317,605 -0.28(-0.54%)
Jun 02, 2015 50.54 51.95 50.54 51.51 105,318 +1.08(+2.14%)
Jun 01, 2015 50.65 50.65 50.13 50.43 61,960 -0.13(-0.26%)
May 29, 2015 50.81 51.21 50.56 50.56 149,464 -0.16(-0.32%)
May 28, 2015 50.93 50.93 50.20 50.72 110,488 -0.37(-0.72%)
May 27, 2015 50.87 51.27 50.41 51.09 79,061 +0.16(+0.31%)
May 26, 2015 51.51 51.68 50.74 50.93 55,304 -1.13(-2.17%)
May 22, 2015 51.89 52.06 52.06 52.06 17,100 -0.31(-0.59%)
May 21, 2015 51.48 52.62 51.48 52.37 43,324 +1.25(+2.45%)
May 20, 2015 51.01 51.35 50.54 51.12 85,308 +0.27(+0.53%)
May 19, 2015 51.79 51.79 50.47 50.85 126,289 -1.43(-2.74%)
May 18, 2015 52.11 52.30 51.65 52.28 38,545 +0.00(+0.00%)
May 15, 2015 51.97 52.60 51.47 52.28 111,589 +0.01(+0.02%)
May 14, 2015 53.25 53.36 52.21 52.27 75,265 -0.70(-1.32%)
May 13, 2015 53.32 53.37 52.62 52.97 90,175 +0.05(+0.09%)
May 12, 2015 52.23 53.12 52.01 52.92 102,674 +0.60(+1.15%)
May 11, 2015 53.21 53.21 52.12 52.32 62,445 -0.90(-1.69%)
May 08, 2015 52.24 53.29 51.59 53.22 86,883 +1.31(+2.52%)
May 07, 2015 53.31 53.31 51.63 51.91 85,014 -1.54(-2.88%)
May 06, 2015 54.15 54.46 53.09 53.45 128,313 -0.17(-0.32%)
May 05, 2015 54.25 54.93 53.56 53.62 83,412 -0.15(-0.28%)
May 04, 2015 54.11 54.34 53.37 53.77 79,705 -0.18(-0.33%)
May 01, 2015 54.02 54.33 53.46 53.95 114,317 -0.22(-0.41%)
Apr 30, 2015 53.53 54.61 52.95 54.17 91,933 +0.84(+1.58%)
Apr 29, 2015 51.86 53.60 51.68 53.33 149,899 +1.20(+2.30%)
Apr 28, 2015 51.93 52.30 51.59 52.13 114,856 +0.03(+0.06%)
Apr 27, 2015 51.89 52.56 51.86 52.10 82,806 +0.49(+0.95%)
Apr 24, 2015 52.21 52.25 51.41 51.61 94,278 -0.79(-1.51%)
Apr 23, 2015 51.75 52.72 51.60 52.40 103,621 +1.00(+1.95%)
Apr 22, 2015 51.07 51.70 50.73 51.40 153,618 +0.54(+1.06%)
Apr 21, 2015 52.36 52.41 50.56 50.86 102,971 -1.31(-2.51%)
Apr 20, 2015 52.01 52.94 51.96 52.17 109,087 +0.16(+0.31%)
Apr 17, 2015 53.11 53.11 51.58 52.01 322,667 -0.86(-1.63%)
Apr 16, 2015 53.86 53.86 52.37 52.87 180,744 -0.68(-1.27%)
Apr 15, 2015 51.76 53.72 51.40 53.55 144,137 +2.28(+4.45%)
Apr 14, 2015 50.44 51.47 50.44 51.27 95,895 +1.15(+2.29%)
Apr 13, 2015 50.93 50.96 50.07 50.12 53,944 -0.58(-1.14%)
Apr 10, 2015 50.92 50.95 50.34 50.70 139,461 +0.02(+0.04%)
Apr 09, 2015 49.46 50.81 49.39 50.68 79,708 +1.52(+3.09%)
Apr 08, 2015 49.60 49.76 48.93 49.16 97,423 -0.31(-0.63%)
Apr 07, 2015 49.38 50.21 49.22 49.47 109,302 -0.08(-0.16%)
Apr 06, 2015 48.11 49.83 48.11 49.55 131,788 +1.74(+3.64%)
Apr 02, 2015 47.06 47.81 47.81 47.81 133,900 +0.42(+0.89%)
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.