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

12.66 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 55.79 56.00 54.84 55.03 128,943 -0.16(-0.29%)
Jan 30, 2012 54.97 55.41 54.28 55.19 161,962 -0.55(-0.99%)
Jan 27, 2012 54.88 55.99 54.88 55.74 156,026 +0.80(+1.46%)
Jan 26, 2012 56.36 56.83 54.84 54.94 237,963 -1.01(-1.81%)
Jan 25, 2012 54.90 56.11 54.00 55.95 106,769 +0.89(+1.62%)
Jan 24, 2012 54.02 55.12 53.67 55.06 246,646 +0.40(+0.73%)
Jan 23, 2012 54.66 54.93 54.20 54.66 290,811 -0.20(-0.36%)
Jan 20, 2012 55.25 55.85 54.39 54.86 152,786 -0.14(-0.25%)
Jan 19, 2012 54.55 55.44 54.54 55.00 186,766 +0.81(+1.49%)
Jan 18, 2012 52.33 54.23 52.26 54.19 184,057 +1.82(+3.48%)
Jan 17, 2012 53.18 53.45 52.17 52.37 222,054 +0.01(+0.02%)
Jan 13, 2012 52.75 52.89 52.00 52.36 103,299 -0.89(-1.67%)
Jan 12, 2012 53.82 54.28 52.97 53.25 125,877 -0.57(-1.06%)
Jan 11, 2012 54.65 54.65 53.57 53.82 192,905 -1.02(-1.86%)
Jan 10, 2012 54.51 55.13 54.51 54.84 350,242 +1.38(+2.58%)
Jan 09, 2012 52.95 53.80 52.95 53.46 164,850 +0.37(+0.70%)
Jan 06, 2012 53.29 53.47 52.59 53.09 396,735 +0.02(+0.04%)
Jan 05, 2012 53.23 53.30 52.15 53.07 647,203 -0.52(-0.97%)
Jan 04, 2012 53.41 53.91 52.88 53.59 155,543 +1.67(+3.21%)
Dec 30, 2011 51.65 52.26 51.65 51.92 120,566 +0.27(+0.53%)
Dec 29, 2011 51.06 51.93 51.06 51.65 89,361 +0.58(+1.14%)
Dec 28, 2011 52.35 52.47 51.02 51.07 207,875 -1.39(-2.65%)
Dec 27, 2011 52.34 52.83 52.25 52.46 176,378 -0.07(-0.14%)
Dec 23, 2011 52.31 52.54 52.01 52.53 75,403 +0.73(+1.41%)
Dec 21, 2011 51.38 51.97 50.36 51.80 239,209 +0.37(+0.72%)
Dec 20, 2011 49.73 51.56 49.73 51.43 244,216 +2.86(+5.89%)
Dec 19, 2011 50.11 50.30 48.46 48.57 233,569 -1.35(-2.70%)
Dec 16, 2011 49.25 50.22 49.08 49.92 329,517 +1.15(+2.36%)
Dec 15, 2011 50.20 50.35 48.67 48.77 503,245 -0.57(-1.16%)
Dec 14, 2011 50.82 50.87 49.19 49.34 269,204 -2.12(-4.12%)
Dec 13, 2011 53.11 53.90 51.07 51.46 172,479 -1.14(-2.17%)
Dec 12, 2011 53.70 53.70 51.84 52.60 113,906 -1.95(-3.57%)
Dec 09, 2011 53.21 54.80 53.09 54.55 207,589 +1.68(+3.18%)
Dec 08, 2011 54.15 54.87 52.71 52.87 319,226 -1.74(-3.19%)
Dec 07, 2011 55.71 55.71 54.08 54.61 207,853 -1.22(-2.19%)
Dec 06, 2011 56.24 56.38 55.22 55.83 188,317 -0.44(-0.78%)
Dec 05, 2011 56.16 56.93 55.78 56.27 287,867 +1.19(+2.16%)
Dec 02, 2011 55.90 56.40 54.96 55.08 159,942 -0.01(-0.02%)
Dec 01, 2011 55.06 55.88 54.77 55.09 229,758 -0.13(-0.24%)
Nov 30, 2011 53.54 55.26 53.54 55.22 238,049 +3.59(+6.95%)
Nov 29, 2011 51.15 52.38 50.79 51.63 194,327 +0.63(+1.24%)
Nov 28, 2011 50.81 51.55 50.49 51.00 141,244 +2.13(+4.36%)
Nov 25, 2011 48.81 49.79 48.58 48.87 106,653 -0.11(-0.22%)
Nov 23, 2011 50.19 50.34 48.80 48.98 334,716 -2.03(-3.98%)
Nov 22, 2011 51.61 52.10 50.65 51.01 148,796 -0.82(-1.58%)
Nov 21, 2011 51.97 52.09 50.94 51.83 241,956 -1.40(-2.63%)
Nov 18, 2011 54.16 54.35 52.54 53.23 203,041 -0.46(-0.86%)
Nov 17, 2011 55.82 55.91 53.18 53.69 324,183 -2.22(-3.97%)
Nov 16, 2011 55.32 57.44 55.24 55.91 277,937 +0.01(+0.02%)
Nov 15, 2011 55.16 56.36 54.83 55.90 141,730 +0.40(+0.72%)
Nov 14, 2011 55.80 56.00 54.83 55.50 146,830 -0.66(-1.18%)
Nov 11, 2011 55.48 56.51 55.26 56.16 121,544 +1.62(+2.97%)
Nov 10, 2011 54.42 55.12 53.35 54.54 207,279 +1.10(+2.06%)
Nov 09, 2011 54.68 55.01 53.30 53.44 435,346 -3.28(-5.78%)
Nov 08, 2011 56.08 56.81 55.15 56.72 408,350 +1.15(+2.07%)
Nov 07, 2011 55.36 56.14 54.26 55.57 147,591 +0.25(+0.45%)
Nov 04, 2011 54.96 55.84 54.45 55.32 241,654 -0.26(-0.47%)
Nov 03, 2011 54.13 55.73 53.23 55.58 611,980 +2.25(+4.22%)
Nov 02, 2011 53.32 53.43 52.06 53.33 264,815 +1.59(+3.07%)
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.