$41.31 +1.33 (%) iSh US Oil E&Sv Shs - NYSEARCA

Aug. 28, 2015 | 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
8/27/201537.8640.0237.8639.98499,425
8/26/201536.7537.6736.4137.12282,471
8/25/201536.8837.6136.0336.03277,651
8/24/201536.6837.7235.4536.07474,337
8/21/201538.7539.5037.9437.94556,668
8/20/201540.2840.8339.1139.11478,824
8/19/201541.4041.5940.1640.33202,733
8/18/201541.8142.2641.5341.78134,477
8/17/201541.8942.2141.6741.8898,623
8/14/201542.6343.1442.0042.10228,177
8/13/201543.5443.5442.4642.50156,736
8/12/201543.0943.9542.5743.80214,492
8/11/201542.7643.2342.4043.23263,864
8/10/201541.8343.7041.6943.62441,972
8/7/201542.5943.0741.5541.69255,712
8/6/201541.4142.9341.0542.82274,229
8/5/201541.7042.6041.2341.59243,713
8/4/201541.8242.3641.3041.39136,504
8/3/201542.2542.7041.4741.57277,816
7/31/201543.1743.3142.4542.53105,924
7/30/201544.1944.1943.0643.28185,959
7/29/201542.6144.0942.4844.00409,069
7/28/201541.8743.0941.4442.85300,086
7/27/201542.0442.3041.3641.77437,265
7/24/201543.7843.7842.3242.46148,571
7/23/201543.1544.2242.9543.79116,959
7/22/201543.5643.7242.2643.06197,529
7/21/201543.6744.8043.6543.94147,084
7/20/201543.9644.0643.5143.6398,291
7/17/201544.6544.6543.7143.80141,138
7/16/201545.1845.3744.5244.68244,877
7/15/201546.4146.4144.8844.92308,700
7/14/201545.6446.9445.6446.52129,453
7/13/201545.3545.9845.2645.7780,190
7/10/201546.1046.1645.2445.36119,232
7/9/201545.8646.1345.5745.57119,947
7/8/201545.9046.3244.8945.14152,616
7/7/201545.4546.5244.4846.39243,299
7/6/201545.7346.3545.2145.59298,381
7/2/201546.7547.0946.4646.6492,966
7/1/201548.0148.1946.2446.48111,512
6/30/201548.1448.1447.4548.0197,645
6/29/201547.9048.3547.7247.72137,253
6/26/201548.2648.5547.9048.52152,783
6/25/201549.0249.0248.2848.3355,297
6/24/201549.1149.4748.9649.0262,390
6/23/201549.0049.5948.8949.5577,610
6/22/201548.8849.2748.5049.0989,256
6/19/201549.2349.4148.5548.8274,715
6/18/201550.6850.6849.4049.5182,766
6/17/201550.7951.2250.2150.4893,098
6/16/201550.2450.5550.1650.4373,511
6/15/201550.2250.6249.8050.31364,993
6/12/201550.8550.9950.6550.7125,085
6/11/201551.8651.8651.0551.1589,254
6/10/201551.0951.9751.0951.85230,869
6/9/201551.1451.5550.5850.58159,200
6/8/201550.9351.4850.5650.64167,138
6/5/201550.0651.6150.0651.10120,596
6/4/201550.9551.0150.3550.38184,642
6/3/201551.3252.1151.0951.23317,605
6/2/201550.5451.9550.5451.51105,318
6/1/201550.6550.6550.1350.4361,960
5/29/201550.8151.2150.5650.56149,464
5/28/201550.9350.9350.2050.72110,488
5/27/201550.8751.2750.4151.0979,061
5/26/201551.5151.6850.7450.9355,304
5/22/201551.8952.4751.6752.0617,066
5/21/201551.4852.6251.4852.3743,324
5/20/201551.0151.3550.5451.1285,308
5/19/201551.7951.7950.4750.85126,289
5/18/201552.1152.3051.6552.2838,545
5/15/201551.9752.6051.4752.28111,589
5/14/201553.2553.3652.2152.2775,265
5/13/201553.3253.3752.6252.9790,175
5/12/201552.2353.1252.0152.92102,674
5/11/201553.2153.2152.1252.3262,445
5/8/201552.2453.2951.5953.2286,883
5/7/201553.3153.3151.6351.9185,014
5/6/201554.1554.4653.0953.45128,313
5/5/201554.2554.9353.5653.6283,412
5/4/201554.1154.3553.3753.7779,705
5/1/201554.0254.3353.4653.95114,317
4/30/201553.5354.6152.9554.1791,933
4/29/201551.8653.6051.6853.33149,899
4/28/201551.9352.3051.5952.13114,856
4/27/201551.8952.5651.8652.1082,806
4/24/201552.2152.2551.4151.6194,278
4/23/201551.7552.7251.6052.40103,621
4/22/201551.0751.7050.7351.40153,618
4/21/201552.3652.4150.5650.86102,971
4/20/201552.0152.9451.9652.17109,087
4/17/201553.1153.1151.5852.01322,667
4/16/201553.8653.8652.3752.87180,744
4/15/201551.7653.7251.4053.55144,137
4/14/201550.4451.4750.4451.2795,895
4/13/201550.9350.9650.0750.1253,944
4/10/201550.9250.9550.3450.70139,461
4/9/201549.4650.8149.3950.6879,708
4/8/201549.6049.7648.9349.1697,423
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!