$40.29 +0.71 (%) iSh US Oil E&Sv Shs - NYSE ARCA

Apr. 29, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IEZ historical data

Date Open High Low Close Volume
4/28/201639.4340.4439.2239.5847,399
4/27/201638.7440.1438.7439.78150,477
4/26/201638.4538.6337.8338.5275,407
4/25/201639.1939.3337.9338.3042,112
4/22/201638.4839.9738.4839.3344,705
4/21/201638.9339.1738.5738.5922,387
4/20/201638.1939.1938.1938.8145,539
4/19/201637.3238.5637.3238.4762,587
4/18/201634.9437.1934.9437.0630,991
4/15/201636.1736.5835.5636.3587,978
4/14/201637.0637.0636.2336.6424,973
4/13/201636.4737.1436.2736.9177,955
4/12/201635.2036.6135.0736.38133,335
4/11/201635.3135.6335.0035.0026,222
4/8/201635.2135.5834.9235.0457,602
4/7/201634.3334.7633.6633.9865,102
4/6/201634.2735.1633.7934.7887,872
4/5/201633.8034.3633.6533.9767,592
4/4/201634.5435.0533.9134.13352,175
4/1/201634.9135.1434.3134.6930,736
3/31/201635.4036.0435.4035.7144,686
3/30/201635.5435.9535.0435.5136,715
3/29/201634.5235.1734.0735.1451,643
3/28/201635.2735.2834.7335.1044,433
3/24/201634.4135.1834.1435.11146,084
3/23/201635.7035.9934.9934.9991,713
3/22/201636.3436.7736.1136.26242,590
3/21/201636.1836.9535.9236.9543,647
3/18/201637.4237.6736.1836.48103,801
3/17/201636.5137.4736.2737.2449,153
3/16/201635.9636.1935.4636.1475,789
3/15/201635.4235.5834.6835.58155,691
3/14/201635.9636.3735.5636.0046,724
3/11/201635.9736.9635.8636.72143,266
3/10/201635.0035.2734.3335.1396,158
3/9/201635.2435.8934.6835.2273,483
3/8/201637.0037.0035.0035.06117,967
3/7/201636.2337.6436.1437.44352,672
3/4/201635.8837.3735.4036.36480,856
3/3/201634.0235.6434.0235.62129,212
3/2/201632.6934.1732.4834.17126,358
3/1/201632.6533.1632.4132.9673,867
2/29/201632.2332.7931.9932.30452,791
2/26/201631.8032.6631.6532.1287,265
2/25/201631.1331.1330.3031.0970,402
2/24/201630.5331.2230.1831.2254,638
2/23/201632.1132.5431.1831.2653,668
2/22/201631.9632.6331.9632.39103,680
2/19/201631.2031.4730.8231.3842,686
2/18/201632.1632.1631.2331.5968,942
2/17/201631.3432.1031.1031.80112,425
2/16/201630.4630.5329.9030.4874,530
2/12/201629.6430.3029.4629.9089,853
2/11/201628.9829.3928.3529.1597,548
2/10/201629.8230.5729.4629.4777,008
2/9/201630.5931.0229.4229.9384,980
2/8/201631.1231.5130.7331.3599,550
2/5/201632.0232.6231.5331.8470,465
2/4/201631.8033.2331.8032.4292,621
2/3/201631.1331.5029.6431.45122,383
2/2/201631.1931.3330.5130.6956,571
2/1/201632.2532.4131.4932.1250,622
1/29/201631.6932.9531.6932.9044,465
1/28/201631.7831.9231.0031.5992,668
1/27/201629.9731.1929.9630.45101,855
1/26/201630.2030.2329.2330.13112,121
1/25/201630.0730.7429.1529.1998,288
1/22/201630.8831.5029.8930.76209,254
1/21/201628.7930.4228.6029.7767,940
1/20/201628.9629.1727.5028.8090,463
1/19/201630.4130.5729.0029.42111,559
1/15/201630.0930.3829.5930.27112,667
1/14/201630.6131.6029.6931.37125,105
1/13/201631.6532.0130.2230.28121,012
1/12/201631.9732.0630.3931.2576,266
1/11/201632.1532.2030.9531.43378,404
1/8/201633.1433.1431.9032.0991,949
1/7/201632.9433.6032.6432.77203,638
1/6/201634.4534.6333.6133.81193,535
1/5/201636.0236.0934.9835.47140,488
1/4/201635.7136.3035.2136.1896,590
12/31/201535.6535.9835.4035.78100,037
12/30/201535.4636.2635.3735.55219,237
12/29/201536.5636.8535.8036.17159,851
12/28/201536.3936.5135.7935.91529,065
12/24/201537.4037.4336.9037.0332,779
12/23/201536.8037.5936.5937.59186,304
12/22/201535.0636.1235.0635.94236,504
12/21/201534.9435.2434.4134.87331,862
12/18/201535.8535.8534.7634.76174,601
12/17/201537.1737.1835.8235.82105,830
12/16/201537.6538.0536.9237.19139,223
12/15/201537.0738.1337.0737.73335,953
12/14/201536.2636.6835.8536.52183,993
12/11/201537.5337.6236.5536.57144,823
12/10/201537.6838.4737.6638.0377,745
12/9/201537.5038.7937.1237.92242,259
12/8/201537.0638.0036.7037.23243,719
12/7/201538.5838.5837.2137.75220,691
12/4/201539.6240.0138.7739.35124,760
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center