Skip to main content

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

20.18 -0.13 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 48.57 48.57 47.77 47.77 110,520 -1.04(-2.12%)
May 30, 2013 48.88 48.99 48.44 48.81 144,813 -0.32(-0.66%)
May 29, 2013 49.12 49.37 48.77 49.13 89,131 -0.21(-0.42%)
May 28, 2013 49.80 49.80 49.19 49.34 130,995 +0.57(+1.17%)
May 24, 2013 48.69 48.80 48.24 48.77 110,428 -0.20(-0.41%)
May 23, 2013 48.32 48.97 47.71 48.96 304,066 -0.22(-0.45%)
May 22, 2013 50.22 50.55 48.91 49.19 344,661 -0.98(-1.95%)
May 21, 2013 50.37 50.57 49.84 50.17 110,591 -0.22(-0.43%)
May 20, 2013 49.45 50.41 49.45 50.38 191,451 +0.74(+1.49%)
May 17, 2013 49.25 49.71 49.25 49.64 197,115 +0.90(+1.84%)
May 16, 2013 48.87 49.15 48.67 48.75 104,916 -0.09(-0.19%)
May 15, 2013 48.89 49.04 48.38 48.84 226,119 +0.04(+0.08%)
May 13, 2013 48.72 48.84 48.50 48.80 81,725 -0.10(-0.20%)
May 10, 2013 48.84 48.90 48.34 48.90 147,885 -0.12(-0.24%)
May 09, 2013 49.17 49.23 48.65 49.01 153,693 -0.19(-0.39%)
May 08, 2013 49.00 49.21 48.71 49.21 134,562 +0.33(+0.68%)
May 07, 2013 48.43 49.12 48.35 48.87 152,826 +0.52(+1.08%)
May 06, 2013 48.09 48.50 47.93 48.35 333,326 +0.33(+0.69%)
May 03, 2013 47.31 48.20 46.91 48.02 306,496 +1.11(+2.37%)
May 02, 2013 46.25 47.07 46.25 46.91 182,171 +0.66(+1.43%)
May 01, 2013 46.62 46.62 45.91 46.25 207,518 -0.55(-1.17%)
Apr 30, 2013 46.36 46.82 46.01 46.79 110,976 +0.60(+1.29%)
Apr 29, 2013 45.81 46.36 45.57 46.20 172,759 +0.52(+1.14%)
Apr 26, 2013 45.73 45.85 45.28 45.67 131,280 -0.18(-0.40%)
Apr 25, 2013 46.14 46.39 45.71 45.86 223,288 -0.29(-0.63%)
Apr 24, 2013 45.24 46.51 45.24 46.15 473,351 +0.96(+2.13%)
Apr 23, 2013 44.82 45.21 44.46 45.18 239,484 +0.56(+1.26%)
Apr 22, 2013 44.43 44.77 43.84 44.62 166,370 +0.72(+1.64%)
Apr 19, 2013 44.96 44.96 43.58 43.90 136,294 -0.36(-0.82%)
Apr 18, 2013 44.02 44.62 43.42 44.26 357,083 +0.47(+1.08%)
Apr 17, 2013 44.98 44.98 43.54 43.79 257,282 -1.56(-3.44%)
Apr 16, 2013 45.16 45.40 44.60 45.35 315,375 +0.71(+1.60%)
Apr 15, 2013 46.39 46.39 44.57 44.64 196,209 -2.36(-5.03%)
Apr 12, 2013 47.63 47.63 46.61 47.00 146,245 -0.92(-1.92%)
Apr 11, 2013 47.77 48.09 47.30 47.92 214,466 +0.25(+0.52%)
Apr 10, 2013 47.04 47.85 47.04 47.67 329,689 +0.79(+1.68%)
Apr 09, 2013 46.53 47.00 46.33 46.88 112,688 +0.36(+0.78%)
Apr 08, 2013 46.36 46.54 46.10 46.52 82,017 +0.65(+1.41%)
Apr 05, 2013 44.94 45.90 44.57 45.87 106,677 +0.36(+0.78%)
Apr 04, 2013 45.60 45.64 45.16 45.52 100,013 -0.03(-0.07%)
Apr 03, 2013 46.39 46.59 45.31 45.55 193,968 -1.05(-2.26%)
Apr 02, 2013 46.92 47.03 46.48 46.60 113,303 -0.16(-0.34%)
Apr 01, 2013 47.68 47.72 46.52 46.76 84,328 -0.81(-1.71%)
Mar 28, 2013 47.72 47.83 47.45 47.57 69,469 -0.12(-0.24%)
Mar 27, 2013 47.02 47.79 46.82 47.69 140,813 +0.43(+0.91%)
Mar 26, 2013 46.93 47.29 46.93 47.26 189,181 +0.58(+1.24%)
Mar 25, 2013 46.88 47.17 46.38 46.68 81,703 +0.06(+0.12%)
Mar 22, 2013 46.57 46.78 46.42 46.62 71,115 +0.21(+0.45%)
Mar 21, 2013 46.52 46.96 46.37 46.41 78,124 -0.27(-0.57%)
Mar 20, 2013 46.82 46.90 46.29 46.68 116,152 +0.17(+0.36%)
Mar 19, 2013 47.69 47.69 46.01 46.51 120,494 -1.13(-2.36%)
Mar 18, 2013 48.02 48.16 47.50 47.64 166,190 -1.11(-2.28%)
Mar 15, 2013 48.37 48.91 48.37 48.75 183,126 +0.36(+0.74%)
Mar 14, 2013 47.65 48.45 47.65 48.39 91,286 +0.89(+1.88%)
Mar 13, 2013 47.62 47.73 47.40 47.50 55,717 -0.01(-0.02%)
Mar 12, 2013 47.46 47.80 47.15 47.50 280,094 +0.05(+0.10%)
Mar 11, 2013 47.44 47.49 47.02 47.45 182,252 -0.05(-0.10%)
Mar 08, 2013 47.32 47.53 47.00 47.50 63,537 +0.44(+0.93%)
Mar 07, 2013 46.79 47.15 46.74 47.07 257,482 +0.33(+0.71%)
Mar 06, 2013 47.02 47.04 46.38 46.73 165,789 +0.02(+0.04%)
Mar 05, 2013 46.49 46.89 46.23 46.72 337,435 +0.63(+1.37%)
Mar 04, 2013 46.80 46.80 45.65 46.09 449,611 -0.70(-1.49%)
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.