iSh US Oil E&Sv Shs  $75.54

down -0.49


28/7/2014 04:00 PM  |  NYSEARCA : IEZ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IEZ historical data

Date Open High Low Close Volume
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
7/8/201476.4676.4675.7576.27183,857
7/7/201477.3777.3776.4176.49159,638
7/3/201477.5477.5476.9377.3531,617
7/2/201477.3677.7277.1777.2943,002
7/1/201477.7877.9877.3777.39274,617
6/30/201477.0177.5576.7577.5286,695
6/27/201476.2477.0175.9376.9888,205
6/26/201476.2576.5075.7976.2859,168
6/25/201474.2076.0374.1775.9066,128
6/24/201476.2276.2274.1974.2876,205
6/20/201475.4276.2675.2576.0740,074
6/19/201474.8775.0874.5075.0735,250
6/18/201474.2074.8073.9774.7655,856
6/17/201474.0074.4773.8774.14122,334
6/16/201474.1374.3673.6874.19231,373
6/13/201473.7374.2973.2374.2949,989
6/12/201473.6874.2273.4373.5339,630
6/11/201473.1273.3872.8173.2622,499
6/10/201473.4673.7473.4273.48216,927
6/9/201473.4173.9573.2873.7332,193
6/6/201472.7573.3172.7273.2920,024
6/5/201471.7172.3371.5472.2434,867
6/4/201472.0072.0071.5871.8918,060
6/3/201471.6871.8671.1871.8613,052
6/2/201471.9871.9871.1371.4930,870
5/30/201471.3571.5671.0871.5139,555
5/29/201470.8171.4370.5871.3729,562
5/28/201470.7570.8069.9870.5456,920
5/27/201470.6070.9470.4870.81129,412
5/23/201470.4370.6670.2570.3819,435
5/22/201470.1870.7570.1870.3929,959
5/21/201469.8370.3869.8170.1729,693
5/20/201469.6969.7169.3269.52119,245
5/19/201469.1369.8469.0669.7634,239
5/16/201469.0069.2868.4969.2835,763
5/15/201470.0070.0168.1369.0679,240
5/13/201470.3770.6470.0870.3156,263
5/12/201469.9770.3469.5570.29180,732
5/8/201471.3071.5070.0570.1277,654
5/7/201470.7471.3670.3271.3359,918
5/6/201470.7271.1270.5770.7349,822
5/5/201470.3770.9970.0970.7237,455
5/2/201470.2370.9170.0370.6338,453
5/1/201470.5770.5769.7969.9588,326
4/30/201469.9970.7769.7970.6549,360
4/29/201470.3371.4270.2870.28171,134
4/28/201471.0771.0769.6270.2458,281
4/25/201470.9571.4770.6270.9455,643
4/24/201471.8871.8870.7070.9391,622
4/23/201470.8871.6270.8871.25140,392
4/22/201470.4070.9570.1270.72190,455
4/21/201470.1170.7169.8170.49128,225
4/17/201469.7469.9968.9969.6636,535
4/16/201469.1469.2868.6569.26103,745
4/15/201467.7968.8767.6368.69156,890
4/14/201466.9468.1366.8567.7948,348
4/11/201466.7267.1366.5166.5942,302
4/10/201468.1368.5466.9367.0751,199
4/9/201468.2168.2267.4768.1331,464
4/8/201467.2768.0867.0667.97185,225
4/7/201468.1468.1467.1167.3138,538
4/4/201468.7869.4668.2468.4280,143
4/3/201468.7168.8968.5068.5136,666
4/2/201468.4768.9468.4768.78142,567
4/1/201468.5968.5968.0668.55130,119
3/31/201468.6268.6268.0168.3661,125
3/28/201467.2868.4667.2768.2666,249
3/27/201466.6367.6166.6367.1452,982
3/26/201467.3067.6466.6766.6739,507
3/25/201466.5167.1666.5167.0743,106
3/24/201466.7367.3766.2066.2852,075
3/21/201466.2367.1166.2366.6970,432
3/20/201465.1766.1665.1765.8928,100
3/19/201465.5365.8065.1165.44113,302
3/18/201465.3865.5465.0265.3951,958
3/17/201464.1664.9264.1664.8330,229
3/14/201464.3264.5863.9964.1635,456
3/13/201465.4965.4963.8664.3759,835
3/12/201465.3365.4464.9365.2918,780
3/11/201466.8066.9865.5265.7486,923
3/10/201466.7266.7466.1066.6930,623
3/7/201467.1667.1666.4866.7859,797
3/6/201466.2166.9466.1366.8335,485
3/5/201466.4966.6465.9666.1427,903
3/4/201466.4666.7566.0966.4753,867
3/3/201465.8866.6565.4865.7377,915
2/28/201465.6566.7165.5666.3899,464
Trading Center