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

18.37 -0.70 (-3.67%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 60.76 61.72 60.76 61.27 32,727 -0.40(-0.65%)
Jan 30, 2014 61.30 61.89 61.26 61.67 77,241 +0.91(+1.50%)
Jan 29, 2014 60.83 61.13 60.46 60.76 136,492 -0.62(-1.01%)
Jan 28, 2014 61.47 61.56 61.01 61.38 179,749 -0.01(-0.02%)
Jan 27, 2014 61.77 61.83 60.78 61.39 118,452 -0.31(-0.50%)
Jan 24, 2014 62.59 62.59 61.45 61.70 264,574 -1.36(-2.16%)
Jan 23, 2014 63.84 64.12 62.84 63.06 48,435 -1.15(-1.79%)
Jan 22, 2014 64.08 64.23 63.60 64.21 62,023 +0.33(+0.52%)
Jan 21, 2014 61.49 64.45 61.49 63.88 55,684 +0.39(+0.61%)
Jan 17, 2014 63.40 63.49 63.49 63.49 60,000 +0.27(+0.43%)
Jan 16, 2014 63.34 63.41 62.92 63.22 83,479 -0.15(-0.23%)
Jan 15, 2014 63.39 63.54 63.09 63.37 93,220 -0.02(-0.04%)
Jan 14, 2014 62.75 63.46 62.41 63.39 76,373 +0.98(+1.57%)
Jan 13, 2014 63.49 63.49 62.30 62.41 83,145 -1.17(-1.84%)
Jan 10, 2014 62.68 63.58 62.68 63.58 83,237 +0.86(+1.37%)
Jan 09, 2014 62.79 63.35 62.37 62.72 98,782 -0.19(-0.30%)
Jan 08, 2014 63.50 63.50 62.62 62.91 158,721 -0.61(-0.96%)
Jan 07, 2014 63.67 63.67 63.15 63.52 48,893 -0.12(-0.19%)
Jan 06, 2014 64.06 64.06 63.33 63.64 92,862 -0.21(-0.33%)
Jan 03, 2014 64.00 64.38 63.78 63.85 71,135 -0.01(-0.02%)
Jan 02, 2014 64.50 64.83 63.71 63.86 82,121 -0.95(-1.47%)
Dec 31, 2013 64.26 64.81 64.81 64.81 25,100 +0.54(+0.84%)
Dec 30, 2013 64.72 65.00 64.25 64.27 55,127 -0.43(-0.66%)
Dec 27, 2013 64.42 64.80 64.36 64.70 42,567 +0.40(+0.62%)
Dec 26, 2013 64.23 64.39 64.15 64.30 58,739 +0.28(+0.44%)
Dec 24, 2013 63.28 64.16 63.28 64.02 54,553 +0.80(+1.27%)
Dec 23, 2013 63.86 63.86 63.22 63.22 76,945 -0.35(-0.55%)
Dec 20, 2013 62.99 63.66 62.99 63.57 99,347 +0.63(+0.99%)
Dec 19, 2013 63.28 63.28 62.53 62.94 81,136 -0.42(-0.66%)
Dec 18, 2013 63.01 63.40 62.28 63.36 189,718 +0.38(+0.60%)
Dec 17, 2013 63.65 63.65 62.92 62.98 43,388 -0.57(-0.90%)
Dec 16, 2013 63.23 63.65 63.14 63.55 97,528 +0.76(+1.21%)
Dec 13, 2013 62.98 63.21 62.42 62.79 82,265 -0.18(-0.29%)
Dec 12, 2013 62.44 63.31 62.44 62.97 61,177 +0.45(+0.72%)
Dec 11, 2013 62.94 63.45 62.43 62.52 104,940 -0.74(-1.17%)
Dec 10, 2013 63.88 64.03 63.26 63.26 56,768 -0.63(-0.99%)
Dec 09, 2013 64.13 64.13 63.41 63.89 50,450 -0.19(-0.30%)
Dec 06, 2013 64.50 64.59 63.95 64.08 75,128 +0.08(+0.12%)
Dec 05, 2013 64.25 64.39 63.88 64.00 59,439 -0.34(-0.53%)
Dec 04, 2013 64.44 64.61 63.45 64.34 31,010 -0.14(-0.22%)
Dec 03, 2013 64.16 64.70 63.97 64.48 134,765 +0.19(+0.30%)
Dec 02, 2013 64.57 64.89 63.84 64.29 35,017 -0.20(-0.31%)
Nov 29, 2013 64.48 65.00 64.13 64.49 31,339 +0.19(+0.30%)
Nov 27, 2013 64.83 64.89 63.93 64.30 33,205 -0.62(-0.96%)
Nov 26, 2013 64.71 65.04 64.34 64.92 322,785 +0.13(+0.20%)
Nov 25, 2013 66.17 66.17 64.65 64.79 148,550 -1.55(-2.34%)
Nov 22, 2013 66.38 66.38 65.77 66.34 44,698 +0.14(+0.21%)
Nov 21, 2013 65.86 66.22 65.68 66.20 56,513 +0.46(+0.70%)
Nov 20, 2013 65.94 66.24 65.60 65.74 91,376 -0.14(-0.21%)
Nov 19, 2013 66.37 66.42 65.76 65.88 173,705 -0.53(-0.80%)
Nov 18, 2013 67.88 67.88 66.26 66.41 34,240 -1.31(-1.93%)
Nov 15, 2013 67.80 67.98 67.49 67.72 28,909 +0.08(+0.12%)
Nov 14, 2013 67.32 67.64 67.13 67.64 28,138 +1.08(+1.62%)
Nov 12, 2013 67.40 67.84 66.24 66.56 263,081 -1.08(-1.60%)
Nov 11, 2013 69.73 69.73 67.25 67.64 32,661 +0.42(+0.62%)
Nov 08, 2013 65.78 67.22 65.68 67.22 218,281 +1.64(+2.50%)
Nov 07, 2013 66.74 66.74 65.47 65.58 31,823 -0.86(-1.29%)
Nov 06, 2013 66.23 66.89 65.95 66.44 90,565 +0.55(+0.83%)
Nov 05, 2013 66.15 66.18 65.61 65.89 850,220 -0.52(-0.78%)
Nov 04, 2013 65.94 66.41 65.71 66.41 70,321 +0.72(+1.10%)
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.