$46.09 +0.90 (%) iSh US Oil E&Sv Shs - NYSEARCA

Jan. 30, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IEZ historical data

Date Open High Low Close Volume
1/30/201544.7746.6944.5746.09405,955
1/29/201545.3545.4443.9945.19278,957
1/28/201547.6547.6745.2445.38561,607
1/27/201547.0848.0347.0847.91211,907
1/26/201546.9647.5846.5047.5792,910
1/23/201547.2247.7446.7446.7683,920
1/22/201547.5947.7946.5247.24109,203
1/21/201546.2647.3846.1747.37300,759
1/20/201546.1846.1845.1046.04279,223
1/16/201544.4846.3544.4846.35168,671
1/15/201545.8846.2344.1444.16101,178
1/14/201544.8145.4144.0945.38101,030
1/13/201545.4546.0344.9045.321,266,680
1/12/201546.2846.2945.0845.42501,448
1/9/201548.1048.2546.8347.2195,333
1/8/201547.8748.1647.3048.01128,292
1/6/201547.9448.4046.9347.33169,333
1/5/201549.0949.1347.8648.23309,460
1/2/201549.8850.3549.4150.20149,613
12/31/201449.9950.5849.4049.96229,757
12/30/201450.8950.8950.1950.45557,294
12/29/201451.0951.5450.6050.99272,582
12/26/201450.6751.2850.3050.68137,567
12/24/201450.5050.7549.6550.54121,348
12/23/201451.3051.6550.5851.15184,375
12/22/201451.8251.8450.4151.09150,903
12/19/201450.3052.0149.7952.01146,635
12/18/201450.7550.7548.5949.69294,072
12/17/201447.1049.8647.1049.06601,461
12/16/201445.9248.7145.8147.09720,099
12/15/201447.0047.5946.4846.56165,929
12/12/201447.3947.8646.6146.71150,758
12/11/201447.9549.2347.7447.91294,374
12/10/201448.6848.7447.8048.07172,526
12/9/201448.0749.7948.0749.75670,292
12/8/201450.0850.1948.5648.64305,408
12/5/201451.3651.7550.5350.98213,095
12/4/201451.4052.1651.1051.56205,248
12/3/201451.4152.4951.0951.87278,794
12/2/201450.7451.9550.6851.02359,325
12/1/201451.5151.9850.1751.10493,213
11/28/201454.1554.1551.3451.90810,330
11/26/201458.4558.4557.0057.04160,274
11/25/201460.2060.5358.6058.65188,806
11/24/201460.4260.7359.8360.09112,710
11/21/201460.3461.0559.8060.43235,271
11/20/201458.3459.3158.3059.2194,070
11/19/201458.5358.6257.6858.29121,965
11/18/201459.1359.6258.5558.55142,231
11/17/201459.3859.5458.6158.97483,901
11/14/201459.5260.0358.4359.32539,718
11/13/201459.0260.0556.8358.88281,658
11/12/201459.1860.3159.0759.3092,216
11/11/201459.9060.0258.8759.70112,825
11/10/201461.1161.5659.4959.69118,650
11/7/201459.1260.8559.1260.32117,129
11/6/201458.0159.2057.4459.1881,782
11/5/201457.5658.9657.2458.50159,962
11/4/201458.7358.7356.8357.08952,671
11/3/201460.6561.3359.1359.32287,681
10/31/201459.5060.6458.8560.63110,196
10/30/201459.7360.1258.8859.70190,386
10/29/201460.5860.8359.4059.99116,478
10/28/201458.3859.7957.8759.6559,733
10/27/201459.3759.3757.4757.94134,750
10/24/201460.6560.6559.5160.34105,782
10/23/201460.0761.2359.5260.82132,779
10/22/201461.0261.5359.2359.23130,575
10/21/201459.6760.8859.5960.8091,517
10/20/201458.4259.0357.6758.86151,674
10/17/201459.5460.6857.6458.24140,983
10/16/201455.2758.3554.8857.81111,949
10/15/201455.4657.1254.6856.87242,283
10/14/201457.0758.0555.5755.97212,630
10/13/201458.8659.6156.6156.68166,694
10/10/201460.0660.2158.1758.90240,950
10/9/201462.6462.6460.1760.38114,606
10/8/201462.7763.0560.8763.05272,686
10/7/201463.0464.4762.9363.03117,197
10/6/201463.4664.2762.8763.4068,278
10/3/201464.0164.0162.7163.2285,615
10/2/201464.2164.2162.3863.71171,304
10/1/201466.2766.6964.3064.47127,832
9/30/201467.5267.7365.9366.34107,759
9/29/201467.0967.5466.7267.41103,842
9/26/201466.6867.8666.4267.76103,340
9/25/201467.6367.7366.3066.69132,894
9/24/201467.7667.9766.5067.6867,021
9/23/201467.5768.2767.5067.80102,744
9/22/201468.7868.7867.3567.7196,705
9/19/201469.6670.0068.9869.0535,153
9/18/201469.8769.8869.2469.5437,817
9/17/201470.4270.6369.3669.5439,663
9/16/201469.3670.7969.3670.2634,346
9/15/201469.2869.7968.7469.5744,946
9/12/201470.5570.5569.3069.3751,557
9/11/201469.7370.9469.6270.8638,498
9/10/201469.9270.3769.2970.37125,497
9/9/201470.5270.9069.6170.0054,543
9/8/201471.3071.3069.9670.3588,833
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center