$45.87 -0.77 (%) iSh US Oil E&Sv Shs - NYSEARCA

Jul. 6, 2015 | 09:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IEZ historical data

Date Open High Low Close Volume
7/2/201546.7547.0946.4646.6492,966
7/1/201548.0148.1946.2446.48111,512
6/30/201548.1448.1447.4548.0197,645
6/29/201547.9048.3547.7247.72137,253
6/26/201548.2648.5547.9048.52152,783
6/25/201549.0249.0248.2848.3355,297
6/24/201549.1149.4748.9649.0262,390
6/23/201549.0049.5948.8949.5577,610
6/22/201548.8849.2748.5049.0989,256
6/19/201549.2349.4148.5548.8274,715
6/18/201550.6850.6849.4049.5182,766
6/17/201550.7951.2250.2150.4893,098
6/16/201550.2450.5550.1650.4373,511
6/15/201550.2250.6249.8050.31364,993
6/12/201550.8550.9950.6550.7125,085
6/11/201551.8651.8651.0551.1589,254
6/10/201551.0951.9751.0951.85230,869
6/9/201551.1451.5550.5850.58159,200
6/8/201550.9351.4850.5650.64167,138
6/5/201550.0651.6150.0651.10120,596
6/4/201550.9551.0150.3550.38184,642
6/3/201551.3252.1151.0951.23317,605
6/2/201550.5451.9550.5451.51105,318
6/1/201550.6550.6550.1350.4361,960
5/29/201550.8151.2150.5650.56149,464
5/28/201550.9350.9350.2050.72110,488
5/27/201550.8751.2750.4151.0979,061
5/26/201551.5151.6850.7450.9355,304
5/22/201551.8952.4751.6752.0617,066
5/21/201551.4852.6251.4852.3743,324
5/20/201551.0151.3550.5451.1285,308
5/19/201551.7951.7950.4750.85126,289
5/18/201552.1152.3051.6552.2838,545
5/15/201551.9752.6051.4752.28111,589
5/14/201553.2553.3652.2152.2775,265
5/13/201553.3253.3752.6252.9790,175
5/12/201552.2353.1252.0152.92102,674
5/11/201553.2153.2152.1252.3262,445
5/8/201552.2453.2951.5953.2286,883
5/7/201553.3153.3151.6351.9185,014
5/6/201554.1554.4653.0953.45128,313
5/5/201554.2554.9353.5653.6283,412
5/4/201554.1154.3553.3753.7779,705
5/1/201554.0254.3353.4653.95114,317
4/30/201553.5354.6152.9554.1791,933
4/29/201551.8653.6051.6853.33149,899
4/28/201551.9352.3051.5952.13114,856
4/27/201551.8952.5651.8652.1082,806
4/24/201552.2152.2551.4151.6194,278
4/23/201551.7552.7251.6052.40103,621
4/22/201551.0751.7050.7351.40153,618
4/21/201552.3652.4150.5650.86102,971
4/20/201552.0152.9451.9652.17109,087
4/17/201553.1153.1151.5852.01322,667
4/16/201553.8653.8652.3752.87180,744
4/15/201551.7653.7251.4053.55144,137
4/14/201550.4451.4750.4451.2795,895
4/13/201550.9350.9650.0750.1253,944
4/10/201550.9250.9550.3450.70139,461
4/9/201549.4650.8149.3950.6879,708
4/8/201549.6049.7648.9349.1697,423
4/7/201549.3850.2149.2249.47109,302
4/6/201548.1149.8348.1149.55131,788
4/2/201547.0648.0947.0147.81133,918
4/1/201547.1847.7847.1547.39100,664
3/31/201546.8447.3346.6647.01108,313
3/30/201546.8247.3946.7347.1951,786
3/27/201546.8246.8546.1346.6967,142
3/26/201547.5847.8946.8846.9747,263
3/25/201546.6647.4246.5046.99272,149
3/24/201546.6346.7346.1346.4950,119
3/23/201546.4947.3346.4946.4963,426
3/20/201546.2346.6646.0246.4944,758
3/19/201545.4845.9545.2745.5155,687
3/18/201544.5946.4944.2546.27107,803
3/17/201544.8045.0644.5044.86100,531
3/16/201544.6745.2544.2245.18100,753
3/13/201545.4245.4544.7245.05213,598
3/11/201546.0746.4045.6646.2384,982
3/10/201546.2046.7946.0446.08154,975
3/9/201547.5047.8846.9546.98131,691
3/6/201548.2848.7147.5447.66197,816
3/5/201548.5548.8348.1748.77151,665
3/4/201548.8148.9948.0648.86157,903
3/3/201548.5649.2148.3248.80107,918
3/2/201548.6048.6047.6548.52125,881
2/27/201548.4448.9548.3348.65168,674
2/26/201548.7048.8248.0148.20227,603
2/25/201548.9449.2548.3749.15165,381
2/24/201549.3849.6048.3048.92174,427
2/23/201549.0549.6448.5549.09125,745
2/20/201550.2550.6149.4549.73258,810
2/19/201549.4450.8549.2050.45156,916
2/18/201550.5151.0650.2450.73205,666
2/17/201549.8851.0649.2351.06521,010
2/13/201549.3450.2349.2850.18207,648
2/12/201549.1149.8148.4648.64322,202
2/11/201547.9848.7747.8648.41333,839
2/10/201549.8449.9348.3048.90240,368
2/9/201549.4150.4249.3749.99175,548
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!