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

13.42 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 77.01 77.55 76.75 77.52 86,695 +0.54(+0.70%)
Jun 27, 2014 76.24 77.01 75.93 76.98 88,205 +0.70(+0.92%)
Jun 26, 2014 76.25 76.50 75.79 76.28 59,168 +0.38(+0.50%)
Jun 25, 2014 74.20 76.03 74.17 75.90 66,128 +1.62(+2.18%)
Jun 24, 2014 76.22 76.22 74.19 74.28 76,205 -1.86(-2.44%)
Jun 23, 2014 76.68 76.68 75.92 76.14 61,537 +0.07(+0.09%)
Jun 20, 2014 75.42 76.26 75.25 76.07 40,074 +1.00(+1.34%)
Jun 19, 2014 74.87 75.08 74.50 75.07 35,250 +0.31(+0.41%)
Jun 18, 2014 74.20 74.80 73.97 74.76 55,856 +0.62(+0.84%)
Jun 17, 2014 74.00 74.47 73.87 74.14 122,334 -0.05(-0.07%)
Jun 16, 2014 74.13 74.36 73.68 74.19 231,373 -0.10(-0.13%)
Jun 13, 2014 73.73 74.29 73.23 74.29 49,989 +0.76(+1.03%)
Jun 12, 2014 73.68 74.22 73.43 73.53 39,630 +0.27(+0.37%)
Jun 11, 2014 73.12 73.38 72.81 73.26 22,499 -0.22(-0.30%)
Jun 10, 2014 73.46 73.74 73.44 73.48 216,927 +0.19(+0.26%)
Jun 06, 2014 72.75 73.31 72.72 73.29 20,024 +1.05(+1.45%)
Jun 05, 2014 71.71 72.33 71.54 72.24 34,867 +0.35(+0.49%)
Jun 04, 2014 72.00 72.00 71.58 71.89 18,060 +0.03(+0.04%)
Jun 03, 2014 71.68 71.86 71.18 71.86 13,052 +0.37(+0.52%)
Jun 02, 2014 71.98 71.98 71.13 71.49 30,870 -0.02(-0.03%)
May 30, 2014 71.35 71.56 71.08 71.51 39,555 +0.14(+0.20%)
May 29, 2014 70.81 71.43 70.58 71.37 29,562 +0.83(+1.18%)
May 28, 2014 70.75 70.80 69.98 70.54 56,920 -0.27(-0.38%)
May 27, 2014 70.60 70.94 70.48 70.81 129,412 +0.43(+0.61%)
May 23, 2014 70.43 70.38 70.38 70.38 19,400 -0.12(-0.17%)
May 22, 2014 70.18 70.75 70.18 70.50 23,938 +0.33(+0.47%)
May 21, 2014 69.83 70.38 69.81 70.17 29,693 +0.65(+0.93%)
May 20, 2014 69.69 69.71 69.32 69.52 119,245 -0.24(-0.34%)
May 19, 2014 69.13 69.84 69.06 69.76 34,239 +0.48(+0.69%)
May 16, 2014 69.00 69.28 68.49 69.28 35,763 +0.22(+0.32%)
May 15, 2014 70.00 70.00 68.13 69.06 79,240 -1.15(-1.64%)
May 14, 2014 70.40 70.85 70.11 70.21 42,280 -0.10(-0.14%)
May 13, 2014 70.37 70.64 70.08 70.31 56,263 +0.02(+0.03%)
May 12, 2014 69.97 70.34 69.55 70.29 180,732 +0.46(+0.66%)
May 09, 2014 70.16 70.16 69.44 69.83 36,722 -0.29(-0.41%)
May 08, 2014 71.30 71.50 70.05 70.12 77,654 -1.21(-1.70%)
May 07, 2014 70.74 71.36 70.32 71.33 59,918 +0.60(+0.85%)
May 06, 2014 70.72 71.12 70.57 70.73 49,822 +0.01(+0.01%)
May 05, 2014 70.37 70.99 70.09 70.72 37,455 +0.09(+0.13%)
May 02, 2014 70.23 70.91 70.03 70.63 38,453 +0.68(+0.97%)
May 01, 2014 70.57 70.57 69.79 69.95 88,326 -0.70(-0.99%)
Apr 30, 2014 69.99 70.77 69.79 70.65 49,360 +0.37(+0.53%)
Apr 29, 2014 70.33 71.42 70.28 70.28 171,134 +0.04(+0.06%)
Apr 28, 2014 71.07 71.07 69.62 70.24 58,281 -0.70(-0.99%)
Apr 25, 2014 70.95 71.47 70.62 70.94 55,643 +0.01(+0.01%)
Apr 24, 2014 71.88 71.88 70.70 70.93 91,622 -0.32(-0.45%)
Apr 23, 2014 70.88 71.62 70.88 71.25 140,392 +0.53(+0.75%)
Apr 22, 2014 70.40 70.95 70.12 70.72 190,455 +0.23(+0.33%)
Apr 21, 2014 70.11 70.71 69.81 70.49 128,225 +0.83(+1.19%)
Apr 17, 2014 69.74 69.66 69.66 69.66 36,500 +0.40(+0.58%)
Apr 16, 2014 69.14 69.28 68.65 69.26 103,745 +0.57(+0.83%)
Apr 15, 2014 67.79 68.87 67.63 68.69 156,890 +0.90(+1.33%)
Apr 14, 2014 66.94 68.13 66.85 67.79 48,348 +1.20(+1.80%)
Apr 11, 2014 66.72 66.87 66.51 66.59 42,302 -0.48(-0.72%)
Apr 10, 2014 68.13 68.54 66.93 67.07 51,199 -1.06(-1.56%)
Apr 09, 2014 68.21 68.22 67.47 68.13 31,464 +0.16(+0.24%)
Apr 08, 2014 67.27 68.08 67.06 67.97 185,225 +0.66(+0.98%)
Apr 07, 2014 68.14 68.14 67.11 67.31 38,538 -1.11(-1.62%)
Apr 04, 2014 68.78 69.46 68.24 68.42 80,143 -0.09(-0.13%)
Apr 03, 2014 68.71 68.89 68.50 68.51 36,666 -0.27(-0.39%)
Apr 02, 2014 68.47 68.94 68.47 68.78 142,567 +0.23(+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.