$52.01 -0.86 (%) iSh US Oil E&Sv Shs - NYSEARCA

Apr. 17, 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
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
2/6/201549.4749.7048.8249.19239,723
2/5/201548.7349.2748.3449.02239,993
2/4/201548.7648.8047.3647.97379,816
2/3/201548.3349.9048.3349.41525,226
2/2/201546.7547.7146.3647.69388,187
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center