$57.04 -1.61 (%) iSh US Oil E&Sv Shs - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IEZ historical data

Date Open High Low Close Volume
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
9/5/201471.1471.6570.4471.6374,416
9/4/201472.8372.8470.8171.1453,358
9/3/201473.1573.4472.7872.8234,471
9/2/201473.6874.0072.3372.7058,108
8/29/201473.3573.7373.0673.7130,273
8/28/201473.3173.3572.9773.1433,708
8/27/201473.4973.8873.0773.5559,548
8/26/201472.8373.8672.7873.44128,753
8/25/201472.3572.7072.1372.6666,794
8/22/201472.5572.5571.5872.0236,683
8/21/201472.8072.8072.0172.5446,231
8/20/201472.6372.7171.8972.6747,669
8/19/201472.9372.9371.9472.4564,571
8/18/201472.0872.2471.6671.9238,783
8/15/201471.0271.4770.7671.4565,503
8/14/201472.0772.3170.5970.70107,797
8/13/201472.3972.4771.8971.9361,249
8/12/201472.1372.3371.4471.7328,691
8/11/201472.1572.9672.1572.3241,728
8/8/201471.0672.0070.9371.9534,641
8/7/201471.8071.8070.6071.0421,346
8/6/201471.0872.4570.9471.3695,780
8/5/201473.0773.0770.8071.38191,544
8/4/201472.0173.0171.4672.9157,067
8/1/201472.0772.5471.2071.99130,756
7/31/201473.8074.1272.1772.36285,156
7/30/201475.2275.2274.1274.2937,584
7/29/201475.5275.7074.9574.97107,273
7/28/201475.9375.9375.0975.5430,796
7/25/201476.1776.2975.7276.0330,305
7/24/201476.9777.0476.1376.3045,687
7/23/201476.8076.8076.0076.6138,006
7/22/201476.1076.7776.1076.57165,988
7/21/201475.5175.9275.4775.7831,010
7/18/201475.5175.8175.0475.5942,110
7/17/201476.8276.8275.6075.7244,390
7/16/201475.7776.6975.6776.6986,803
7/15/201475.5575.9974.7175.5050,529
7/14/201475.1175.8775.1175.81166,427
7/11/201475.4175.4474.6574.8844,306
7/10/201476.6376.6375.2075.5068,289
7/9/201476.5276.6476.0276.6268,081
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center