ISHARES DOW JONES US OIL EQUIP $59.14

up +0.21


19/6/2013 10:19 AM  |  NYSEARCA : IEZ  |  Industries :
Type:

IEZ historical data

Date Open High Low Close Volume
6/18/2013 58.50 59.16 58.50 58.93 957
6/17/2013 57.41 58.67 57.41 58.41 947
6/14/2013 57.88 58.06 57.23 57.33 611
6/13/2013 56.51 57.89 56.43 57.83 453
6/12/2013 57.60 57.60 56.46 56.59 941
6/11/2013 57.46 57.70 57.01 57.07 379
6/10/2013 58.77 58.80 58.01 58.13 143
6/7/2013 58.00 58.53 57.71 58.50 645
6/6/2013 57.30 57.92 57.05 57.81 607
6/5/2013 57.52 57.82 57.19 57.19 987
6/4/2013 57.91 58.44 57.30 57.61 1952
6/3/2013 57.78 58.23 57.30 58.06 2900
5/31/2013 58.58 58.58 57.62 57.62 917
5/30/2013 58.96 59.09 58.43 58.87 1201
5/29/2013 59.25 59.55 58.82 59.26 739
5/28/2013 60.07 60.07 59.33 59.51 1087
5/24/2013 58.73 58.86 58.18 58.82 916
5/23/2013 58.28 59.06 57.55 59.06 2521
5/22/2013 60.57 60.97 58.99 59.33 2858
5/21/2013 60.76 61.00 60.12 60.51 917
5/20/2013 59.64 60.80 59.64 60.77 1588
5/17/2013 59.40 59.96 59.40 59.88 1635
5/16/2013 58.94 59.29 58.70 58.80 870
5/15/2013 58.97 59.15 58.36 58.91 1875
5/14/2013 58.92 59.38 58.78 59.18 810
5/13/2013 58.76 58.91 58.50 58.86 678
5/10/2013 58.91 58.98 58.31 58.98 1227
5/9/2013 59.31 59.38 58.68 59.12 1275
5/8/2013 59.10 59.36 58.75 59.35 1116
5/7/2013 58.42 59.25 58.32 58.95 1268
5/6/2013 58.00 58.50 57.81 58.32 2764
5/3/2013 57.07 58.25 57.07 57.92 2542
5/2/2013 55.79 56.78 55.79 56.58 1511
5/1/2013 56.23 56.23 55.38 55.78 1721
4/30/2013 55.92 56.47 55.50 56.44 921
4/29/2013 55.26 55.92 54.97 55.72 1433
4/26/2013 55.16 55.30 54.56 55.09 1089
4/25/2013 55.65 55.95 55.14 55.31 1852
4/24/2013 54.57 56.10 54.57 55.66 3925
4/23/2013 54.06 54.53 53.63 54.50 1986
4/22/2013 53.59 54.00 52.88 53.82 1380
4/19/2013 54.23 54.23 52.57 52.95 1130
4/18/2013 53.10 53.82 52.37 53.39 2961
4/17/2013 54.25 54.25 52.52 52.82 2134
4/16/2013 54.47 54.76 53.80 54.70 2615
4/15/2013 55.96 55.96 53.76 53.84 1627
4/12/2013 57.45 57.45 56.22 56.69 1213
4/11/2013 57.62 58.01 57.05 57.80 1779
4/10/2013 56.74 57.71 56.74 57.50 2734
4/9/2013 56.12 56.69 55.88 56.55 935
4/8/2013 55.80 56.14 55.60 56.11 680
4/5/2013 54.20 55.36 53.76 55.33 885
4/4/2013 55.00 55.05 54.47 54.90 830
4/3/2013 55.95 56.20 54.65 54.94 1609
4/2/2013 56.59 56.73 56.06 56.21 940
4/1/2013 57.51 57.56 56.11 56.40 700
3/28/2013 57.56 57.69 57.23 57.38 576
3/27/2013 56.72 57.64 56.47 57.52 1168
3/26/2013 56.61 57.04 56.61 57.00 1569
3/25/2013 56.55 56.90 55.94 56.30 678
3/22/2013 56.25 56.51 56.07 56.31 589
3/21/2013 56.19 56.72 56.01 56.06 647
3/20/2013 56.55 56.65 55.91 56.38 962
3/19/2013 57.61 57.61 55.57 56.18 998
3/18/2013 58.00 58.17 57.38 57.54 1376
3/15/2013 58.43 59.08 58.43 58.88 1517
3/14/2013 57.56 58.52 57.56 58.45 756
3/13/2013 57.52 57.65 57.25 57.37 462
3/12/2013 57.33 57.74 56.95 57.38 2319
3/11/2013 57.30 57.36 56.79 57.32 1509
3/8/2013 57.16 57.41 56.77 57.38 526
3/7/2013 56.52 56.95 56.46 56.85 2132
3/6/2013 56.80 56.82 56.02 56.45 1373
3/5/2013 56.15 56.64 55.84 56.43 2794
3/4/2013 56.53 56.53 55.14 55.67 3723
3/1/2013 56.61 56.62 55.90 56.51 891
2/28/2013 57.06 57.57 56.87 57.13 594
2/27/2013 55.94 57.30 55.74 57.12 611
2/26/2013 55.74 56.27 54.97 56.04 1811
2/25/2013 57.82 57.98 55.46 55.46 1129
2/22/2013 57.31 57.48 56.65 57.48 895
2/21/2013 57.72 57.72 56.32 56.99 1605
2/20/2013 59.56 59.56 57.98 58.03 1946
2/19/2013 59.35 59.81 59.35 59.56 1627
2/15/2013 60.00 60.00 58.89 59.16 1512
2/14/2013 58.18 60.33 57.92 60.11 3381
2/13/2013 58.07 58.42 58.04 58.27 434
2/12/2013 57.73 57.88 57.59 57.84 983
2/11/2013 58.22 58.22 57.55 57.62 1275
2/8/2013 57.68 58.31 57.61 58.31 701
2/7/2013 57.52 57.86 57.15 57.59 1504
2/6/2013 57.45 57.45 56.54 57.40 1651
2/5/2013 57.82 57.94 57.44 57.79 2250
2/4/2013 57.42 57.91 57.42 57.57 1003
2/1/2013 57.70 58.20 57.11 58.10 1035
1/31/2013 56.97 57.68 56.77 57.39 1028
1/30/2013 57.70 57.81 57.04 57.12 1003
1/29/2013 57.27 57.72 57.14 57.68 2715
1/28/2013 57.35 57.49 56.97 57.32 1583
1/25/2013 56.63 57.19 56.61 57.05 1676
Marketplace
Trading Center