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 29, 2012 45.99 46.28 45.55 46.24 140,278 +1.64(+3.68%)
Jun 28, 2012 43.66 44.63 43.66 44.60 191,523 +0.61(+1.39%)
Jun 27, 2012 42.99 44.17 42.90 43.99 178,878 +1.24(+2.90%)
Jun 26, 2012 42.79 43.00 42.08 42.75 288,710 +0.04(+0.09%)
Jun 25, 2012 43.44 43.44 42.43 42.71 89,415 -1.43(-3.24%)
Jun 22, 2012 44.60 44.70 43.85 44.14 124,888 -0.21(-0.47%)
Jun 21, 2012 46.78 46.78 44.31 44.35 98,408 -2.48(-5.30%)
Jun 20, 2012 46.97 47.46 46.43 46.83 107,244 -0.23(-0.49%)
Jun 19, 2012 46.48 47.30 46.26 47.06 102,826 +0.92(+1.99%)
Jun 18, 2012 46.18 46.34 45.68 46.14 225,907 -0.61(-1.30%)
Jun 15, 2012 46.22 46.76 45.94 46.75 134,009 +0.81(+1.76%)
Jun 14, 2012 45.32 46.09 45.09 45.94 123,101 +0.70(+1.55%)
Jun 13, 2012 45.74 46.24 45.00 45.24 58,714 -0.76(-1.65%)
Jun 12, 2012 45.63 46.06 45.04 46.00 172,476 +0.75(+1.66%)
Jun 11, 2012 46.63 46.85 45.20 45.25 142,986 -0.79(-1.72%)
Jun 08, 2012 46.14 46.22 45.16 46.04 110,797 -0.30(-0.65%)
Jun 07, 2012 47.42 47.78 46.24 46.34 78,468 -0.16(-0.34%)
Jun 06, 2012 46.10 47.02 45.89 46.50 320,418 +0.97(+2.13%)
Jun 05, 2012 44.78 45.98 44.71 45.53 174,112 +0.63(+1.40%)
Jun 04, 2012 45.20 45.50 43.94 44.90 398,649 -0.20(-0.44%)
Jun 01, 2012 45.02 45.79 44.83 45.10 317,237 -1.26(-2.72%)
May 31, 2012 47.32 47.32 45.28 46.36 261,617 -0.85(-1.80%)
May 30, 2012 48.26 48.34 46.98 47.21 146,607 -1.90(-3.87%)
May 29, 2012 48.52 49.53 48.44 49.11 166,178 +1.26(+2.63%)
May 25, 2012 47.84 48.29 47.60 47.85 113,821 -0.02(-0.04%)
May 24, 2012 48.51 48.70 47.31 47.87 169,548 -0.63(-1.30%)
May 23, 2012 47.17 48.51 46.77 48.50 130,298 +0.72(+1.51%)
May 22, 2012 48.31 49.11 47.44 47.78 164,637 -0.43(-0.89%)
May 21, 2012 46.54 48.29 46.52 48.21 147,841 +1.95(+4.22%)
May 18, 2012 46.90 47.48 46.12 46.26 207,956 -0.46(-0.98%)
May 17, 2012 47.16 47.62 46.64 46.72 162,281 -0.32(-0.68%)
May 16, 2012 47.77 48.58 47.04 47.04 143,386 -0.50(-1.05%)
May 15, 2012 48.84 48.95 47.37 47.54 145,824 -1.24(-2.54%)
May 14, 2012 49.01 49.16 48.52 48.78 164,062 -1.03(-2.07%)
May 11, 2012 49.65 50.65 49.58 49.81 130,234 -0.27(-0.54%)
May 10, 2012 50.58 50.93 50.01 50.08 129,167 +0.11(+0.22%)
May 09, 2012 49.51 50.42 49.10 49.97 157,835 -0.47(-0.93%)
May 08, 2012 50.01 50.50 48.96 50.44 442,445 -0.12(-0.24%)
May 07, 2012 50.43 50.93 49.69 50.56 218,070 -0.06(-0.12%)
May 04, 2012 52.07 52.07 50.38 50.62 129,486 -1.91(-3.63%)
May 03, 2012 53.71 53.71 52.39 52.53 183,163 -1.15(-2.15%)
May 02, 2012 53.71 53.90 53.38 53.68 72,023 -0.54(-1.00%)
May 01, 2012 53.60 54.82 53.34 54.22 98,447 +0.68(+1.27%)
Apr 30, 2012 53.04 53.66 52.87 53.54 161,827 +0.32(+0.60%)
Apr 27, 2012 53.98 53.98 52.99 53.22 72,479 -0.29(-0.54%)
Apr 26, 2012 53.01 53.68 52.72 53.51 365,024 +0.27(+0.51%)
Apr 25, 2012 53.04 53.26 52.43 53.24 94,070 +0.83(+1.58%)
Apr 24, 2012 51.99 53.00 51.67 52.41 186,838 +0.71(+1.37%)
Apr 23, 2012 50.96 52.00 50.55 51.70 106,230 -0.25(-0.48%)
Apr 20, 2012 52.74 53.51 51.88 51.95 160,756 -0.05(-0.10%)
Apr 19, 2012 52.23 52.90 51.72 52.00 218,827 -0.08(-0.15%)
Apr 18, 2012 51.70 52.75 51.70 52.08 117,552 +0.24(+0.46%)
Apr 17, 2012 51.41 52.07 51.34 51.84 157,395 +1.04(+2.05%)
Apr 16, 2012 51.97 52.06 50.64 50.80 248,880 -0.88(-1.70%)
Apr 13, 2012 52.78 52.85 51.63 51.68 96,192 -1.35(-2.55%)
Apr 12, 2012 51.45 53.23 51.45 53.03 405,813 +1.74(+3.39%)
Apr 11, 2012 51.72 51.91 51.19 51.29 217,211 +0.41(+0.81%)
Apr 10, 2012 51.79 51.93 50.49 50.88 261,427 -1.05(-2.02%)
Apr 09, 2012 51.77 52.64 51.66 51.93 143,801 -0.81(-1.54%)
Apr 05, 2012 52.73 53.61 52.59 52.74 129,579 -0.20(-0.38%)
Apr 04, 2012 53.18 53.52 52.63 52.94 152,775 -0.97(-1.80%)
Apr 03, 2012 53.89 54.18 53.27 53.91 156,254 -0.04(-0.07%)
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.