$29.90 +0.75 (%) iSh US Oil E&Sv Shs - NYSEARCA

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IEZ historical data

Date Open High Low Close Volume
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
12/3/201540.8141.1539.9740.2156,456
12/2/201541.3241.7640.3440.47129,375
12/1/201541.2541.7541.2141.74148,750
11/30/201540.9541.8440.8941.31132,907
11/27/201540.9341.1140.5740.7044,122
11/25/201541.1641.9540.5641.3755,593
11/24/201540.5041.8040.5041.55123,028
11/23/201539.6840.2539.3140.1360,335
11/20/201540.1140.3639.3239.7675,629
11/19/201540.8241.1939.8140.1478,674
11/18/201540.2541.2340.1441.1653,334
11/17/201540.5340.7639.9139.95110,115
11/16/201539.6740.7939.4740.7648,185
11/13/201539.5340.2138.9539.70127,760
11/12/201539.8040.6739.4339.64103,763
11/11/201541.5841.5940.0040.4749,567
11/10/201541.4441.9241.0641.5783,950
11/9/201541.7441.9440.9141.4550,219
11/6/201541.1341.7940.7841.79180,061
11/5/201542.1742.6741.4141.4988,660
11/4/201543.1343.1342.0942.46147,893
11/3/201541.9443.4541.9443.09371,605
10/30/201540.0840.6839.2640.44436,073
10/29/201540.3640.9939.8139.89119,947
10/28/201539.4740.9539.2040.50181,840
10/27/201539.2639.9438.9639.09411,542
10/26/201541.1241.1339.8540.0282,091
10/23/201541.1941.8340.7941.22285,883
10/22/201540.8641.8540.8641.4353,389
10/21/201540.7141.1840.4240.5090,680
10/20/201539.9841.1439.9840.97218,972
10/19/201540.2740.7939.8640.08122,294
10/16/201541.9641.9639.9840.78118,041
10/15/201541.0941.9740.5841.97134,149
10/14/201540.8141.4540.4841.3495,656
10/13/201540.8941.8640.6840.87197,446
10/12/201542.9342.9340.8341.19155,179
10/9/201543.0143.1642.2242.79279,111
10/8/201541.6642.9040.8442.71290,097
10/7/201542.0543.0040.7641.82495,584
10/6/201539.7441.5039.4241.35429,146
10/5/201538.4139.8638.2539.50626,691
10/2/201535.3037.8235.2137.81415,655
10/1/201536.4037.3935.5235.65535,616
9/30/201536.3236.8735.7636.38586,244
9/29/201536.3536.9935.7636.31235,444
9/28/201537.4237.4236.1336.16150,762
9/25/201538.4738.4737.4237.72174,570
9/24/201537.9838.7837.7338.25367,686
9/23/201539.0839.1738.2138.23235,097
9/22/201538.3739.4938.3738.92412,347
9/21/201539.5239.7138.8838.99193,692
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center