Skip to main content

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

20.98 +0.25 (+1.23%)
Streaming Delayed Price Updated: 1:29 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 32.52 33.01 32.24 32.42 153,583 +0.06(+0.19%)
May 27, 2016 32.18 32.36 32.36 32.36 61,761 +0.19(+0.59%)
May 26, 2016 32.92 33.12 32.17 32.17 85,166 -0.48(-1.46%)
May 25, 2016 31.64 32.69 31.57 32.65 74,419 +1.32(+4.20%)
May 24, 2016 31.52 31.52 30.91 31.33 48,476 +0.00(+0.00%)
May 23, 2016 31.21 31.48 31.09 31.33 34,689 -0.09(-0.28%)
May 20, 2016 31.08 31.57 30.92 31.42 35,055 +0.55(+1.80%)
May 19, 2016 30.77 31.07 30.30 30.86 55,318 -0.26(-0.84%)
May 18, 2016 31.87 32.16 30.95 31.12 93,781 -1.00(-3.13%)
May 17, 2016 31.76 32.54 31.72 32.13 102,904 +0.45(+1.42%)
May 16, 2016 31.40 32.00 30.66 31.68 117,239 +0.92(+2.99%)
May 13, 2016 31.29 31.77 30.75 30.76 184,413 -0.79(-2.50%)
May 12, 2016 31.95 32.21 31.23 31.55 86,836 -0.04(-0.14%)
May 11, 2016 31.39 32.09 31.06 31.59 88,902 +0.08(+0.25%)
May 10, 2016 31.23 31.57 31.10 31.51 98,534 +0.64(+2.08%)
May 09, 2016 32.22 32.22 30.55 30.87 302,803 -1.48(-4.58%)
May 06, 2016 31.65 32.75 31.57 32.35 31,093 +0.54(+1.69%)
May 05, 2016 32.91 33.06 31.65 31.82 51,631 -0.55(-1.69%)
May 04, 2016 33.19 33.48 32.21 32.36 81,575 -0.78(-2.35%)
May 03, 2016 33.66 33.72 32.87 33.14 125,963 -1.30(-3.77%)
May 02, 2016 34.90 35.11 34.11 34.44 28,351 -0.46(-1.32%)
Apr 29, 2016 34.48 35.41 34.18 34.90 52,599 +0.62(+1.79%)
Apr 28, 2016 34.16 35.03 33.97 34.29 54,718 -0.17(-0.50%)
Apr 27, 2016 33.56 34.77 33.56 34.46 173,713 +1.09(+3.27%)
Apr 26, 2016 33.43 33.46 32.77 33.37 87,051 +0.19(+0.57%)
Apr 25, 2016 33.95 34.07 32.86 33.18 48,614 -0.89(-2.62%)
Apr 22, 2016 33.33 34.62 33.33 34.07 51,608 +0.64(+1.92%)
Apr 21, 2016 33.72 33.93 33.41 33.43 25,843 -0.19(-0.57%)
Apr 20, 2016 33.08 33.95 33.08 33.62 52,571 +0.29(+0.88%)
Apr 19, 2016 32.33 33.40 32.33 33.32 72,251 +1.22(+3.80%)
Apr 18, 2016 30.27 32.22 30.27 32.10 35,776 +0.61(+1.95%)
Apr 15, 2016 31.33 31.69 30.80 31.49 101,563 -0.25(-0.79%)
Apr 14, 2016 32.10 32.10 31.38 31.74 28,829 -0.23(-0.73%)
Apr 13, 2016 31.59 32.17 31.42 31.97 89,992 +0.46(+1.46%)
Apr 12, 2016 30.49 31.71 30.38 31.51 153,924 +1.20(+3.94%)
Apr 11, 2016 30.59 30.86 30.32 30.32 30,271 -0.03(-0.11%)
Apr 08, 2016 30.50 30.82 30.25 30.35 66,496 +0.92(+3.12%)
Apr 07, 2016 29.74 30.11 29.16 29.43 75,154 -0.69(-2.30%)
Apr 06, 2016 29.69 30.46 29.27 30.13 101,441 +0.70(+2.38%)
Apr 05, 2016 29.28 29.76 29.15 29.43 78,029 -0.14(-0.47%)
Apr 04, 2016 29.92 30.36 29.37 29.56 406,557 -0.49(-1.61%)
Apr 01, 2016 30.24 30.44 29.72 30.05 35,482 -0.88(-2.86%)
Mar 31, 2016 30.66 31.22 30.66 30.93 51,586 +0.17(+0.56%)
Mar 30, 2016 30.79 31.14 30.35 30.76 42,384 +0.32(+1.05%)
Mar 29, 2016 29.90 30.47 29.51 30.44 59,617 +0.03(+0.11%)
Mar 28, 2016 30.55 30.56 30.08 30.40 51,294 -0.01(-0.03%)
Mar 24, 2016 29.81 30.41 30.41 30.41 168,660 +0.10(+0.34%)
Mar 23, 2016 30.92 31.18 30.31 30.31 105,875 -0.98(-3.13%)
Mar 22, 2016 31.36 31.73 31.16 31.29 281,142 -0.60(-1.87%)
Mar 21, 2016 31.22 31.88 30.99 31.88 50,583 +0.41(+1.29%)
Mar 18, 2016 32.29 32.50 31.22 31.48 120,297 -0.66(-2.04%)
Mar 17, 2016 31.50 32.33 31.30 32.13 56,964 +0.95(+3.04%)
Mar 16, 2016 31.03 31.23 30.60 31.18 87,833 +0.48(+1.57%)
Mar 15, 2016 30.56 30.70 29.92 30.70 180,433 -0.36(-1.17%)
Mar 14, 2016 31.03 31.38 30.68 31.06 54,149 -0.62(-1.96%)
Mar 11, 2016 31.04 31.89 30.94 31.68 166,033 +1.37(+4.53%)
Mar 10, 2016 30.20 30.43 29.62 30.31 111,439 -0.08(-0.26%)
Mar 09, 2016 30.41 30.97 29.92 30.39 85,160 +0.14(+0.46%)
Mar 08, 2016 31.93 31.93 30.20 30.25 136,714 -2.05(-6.36%)
Mar 07, 2016 31.26 32.48 31.18 32.31 408,718 +0.93(+2.97%)
Mar 04, 2016 30.96 31.21 30.55 31.37 557,274 +0.64(+2.08%)
Mar 03, 2016 29.35 30.75 29.35 30.74 149,746 +1.25(+4.24%)
Mar 02, 2016 28.21 29.48 28.03 29.48 146,438 +1.04(+3.67%)
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.