$39.55 +0.61 (%) iSh US Oil E&Sv Shs - NYSE ARCA

Sep. 30, 2016 | 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
9/30/201639.3639.7838.8939.5563,679
9/29/201638.2739.6438.2738.94173,936
9/28/201636.1738.2035.8938.1580,429
9/27/201635.9536.1835.5135.9833,969
9/26/201636.5636.9736.3636.4399,483
9/23/201637.3037.5936.4536.4532,243
9/22/201637.4637.7537.3637.4667,864
9/21/201636.2036.9936.1836.95200,043
9/20/201636.0836.2435.7235.72150,761
9/19/201636.5536.7636.0736.0723,089
9/16/201635.9736.2635.8236.1125,595
9/15/201636.1136.6736.0436.4520,825
9/14/201636.1336.8535.9136.0371,568
9/13/201636.9836.9836.1036.3787,997
9/12/201636.5537.7036.5137.5716,419
9/9/201638.4338.4337.1537.1521,817
9/8/201638.0838.9337.9038.8873,450
9/7/201638.0938.1137.7737.8720,665
9/6/201637.6038.0437.5037.9737,319
9/2/201637.6137.9637.5137.5124,226
9/1/201637.1437.3736.7237.1730,075
8/31/201637.7637.9737.1437.3769,594
8/30/201638.5438.7537.8737.9732,120
8/29/201638.3338.5838.0038.4019,181
8/26/201638.5739.0538.1238.2522,436
8/25/201638.5238.8438.2938.5021,666
8/24/201638.7939.0238.3838.5156,284
8/23/201638.8439.2638.8439.0223,377
8/22/201639.2139.3038.7138.8462,000
8/19/201639.8439.8539.3639.7450,483
8/18/201639.0240.0939.0039.9346,032
8/17/201638.7038.8238.3438.8176,793
8/16/201638.7639.0038.6138.8733,377
8/15/201638.1438.9238.1438.8226,467
8/12/201638.4238.4337.7437.8541,154
8/11/201637.8938.3937.7038.2040,024
8/10/201638.5438.5437.5637.6326,700
8/9/201638.9438.9438.1938.4033,341
8/8/201638.0839.0138.0838.7534,886
8/5/201637.2437.8337.1737.8014,987
8/4/201636.9037.4736.9037.1919,716
8/3/201636.1937.0536.0337.05145,365
8/2/201636.7136.7135.5736.2828,520
8/1/201637.2137.2735.9936.18125,849
7/29/201636.6037.6236.6037.5719,090
7/28/201637.1037.7736.7736.9431,640
7/27/201637.6838.1836.9137.0772,111
7/26/201636.9037.6336.8437.6372,877
7/25/201637.6937.7736.9537.1182,135
7/22/201638.2638.2737.5438.0325,045
7/21/201638.6939.1638.0538.0719,227
7/20/201638.3239.0137.8438.71123,958
7/19/201639.0639.1038.5238.5821,692
7/18/201638.7739.1638.3139.1630,818
7/15/201639.3739.7338.9239.0033,890
7/14/201639.2839.5839.1139.11148,691
7/13/201639.7039.9138.5538.8388,426
7/12/201638.6639.9738.6639.7263,088
7/11/201638.6038.9237.9037.9139,399
7/8/201638.0438.5937.9938.2727,062
7/7/201637.9138.7837.2537.5392,240
7/6/201637.5137.7037.0037.6319,549
7/5/201638.8638.9837.2037.7722,211
7/1/201638.6239.6238.6239.6132,248
6/30/201637.9538.6037.8138.6043,299
6/29/201637.5838.3437.5038.05179,506
6/28/201637.3737.3736.6137.0346,014
6/27/201637.6637.7235.8936.0744,908
6/24/201638.5739.0138.1038.2045,207
6/23/201639.1940.2139.1940.1844,815
6/22/201639.5839.8239.1339.13124,149
6/21/201638.8939.4538.3839.3228,558
6/20/201639.6139.9138.9338.9429,465
6/17/201638.3239.1438.3238.9635,739
6/16/201638.0838.0837.0737.8991,277
6/15/201638.7139.3938.3538.65110,083
6/14/201638.5739.2938.1338.8448,078
6/13/201638.8639.6038.7238.8954,212
6/10/201639.9840.2239.2639.3167,269
6/9/201640.3940.7940.2740.6753,399
6/8/201641.2541.6040.6041.1487,666
6/7/201640.0741.0240.0240.80160,964
6/6/201637.5639.9637.5639.9545,615
6/3/201636.9137.3036.6937.1428,499
6/2/201636.6536.8936.2236.81136,825
6/1/201637.2037.2836.1937.16321,777
5/31/201637.5438.1137.2237.43133,040
5/27/201637.1537.3936.8037.3653,530
5/26/201638.0038.2337.1437.1473,774
5/25/201636.5237.7436.4437.6964,465
5/24/201636.3936.3935.6836.1741,992
5/23/201636.0336.3435.8936.1730,049
5/20/201635.8836.4435.7036.2730,366
5/19/201635.5235.8734.9835.6347,919
5/18/201636.7937.1335.7435.9381,237
5/17/201636.6637.5736.6237.0989,140
5/16/201636.2536.9435.4036.57101,557
5/13/201636.1236.6835.5035.51159,746
5/12/201636.8837.1836.0536.4275,221
5/11/201636.2437.0535.8636.4777,011
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center