Quantcast

Dow Jones U.S. Oil Equipment & Services Index Historical Stock Prices

(ETF)
IEZ 
$35.54
*  
0.22
0.62%
Get IEZ Alerts
*Delayed - data as of Sep. 21, 2018 14:50 ET  -  Find a broker to begin trading IEZ now


Community Rating:
View:    IEZ Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JUN-2018 TO 20-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:50 35.51 35.72 35.31 35.54 202,305
09/20/2018 35.65 35.79 35.31 35.32 28,085
09/19/2018 34.77 35.46 34.77 35.22 28,111
09/18/2018 34.6 34.97 34.6 34.77 19,980
09/17/2018 34.81 34.81 34.19 34.23 14,115
09/14/2018 34.41 34.77 34.37 34.63 31,824
09/13/2018 34.44 34.65 34.25 34.38 58,354
09/12/2018 34.48 34.8005 34.43 34.6 51,236
09/11/2018 33.27 34.12 33.27 34.03 29,104
09/10/2018 33.33 33.67 33.33 33.34 23,281
09/07/2018 32.92 33.23 32.51 33.23 193,257
09/06/2018 34 34 33.06 33.18 26,267
09/05/2018 34.52 34.52 33.76 34 60,703
09/04/2018 35.34 35.34 34.62 34.81 53,709
08/31/2018 35.36 35.36 34.98 35.25 31,723
08/30/2018 35.97 35.97 35.359 35.52 35,688
08/29/2018 35.68 36.09 35.53 35.96 102,036
08/28/2018 36.02 36.29 35.5834 35.66 43,590
08/27/2018 35.88 36.318 35.8405 35.91 43,781
08/24/2018 35.79 35.939 35.7321 35.76 12,586
08/23/2018 35.65 35.66 35.44 35.53 18,695
08/22/2018 35.83 35.92 35.5 35.81 85,801
08/21/2018 35.17 35.56 35.17 35.31 24,090
08/20/2018 34.29 34.7781 34.19 34.68 35,335
08/17/2018 33.93 34.23 33.8 34.16 27,676
08/16/2018 33.94 34.199 33.82 33.92 46,514
08/15/2018 34.99 35.08 33.518 33.77 77,291
08/14/2018 35.55 35.76 35.26 35.34 106,045
08/13/2018 36.05 36.17 35.16 35.21 79,314
08/10/2018 35.79 36.1899 35.6 36.16 14,291
08/09/2018 36.33 36.33 35.7 35.79 56,930
08/08/2018 36.14 36.33 35.95 36.26 22,534
08/07/2018 36.5 36.75 36.34 36.37 19,438
08/06/2018 36.1 36.2 35.96 36.09 45,108
08/03/2018 36.12 36.58 35.85 35.96 17,709
08/02/2018 35.77 36.39 35.69 36.14 75,970
08/01/2018 36.33 36.64 35.79 36.23 59,171
07/31/2018 36.68 36.9 36.23 36.72 133,680
07/30/2018 36.55 37.0593 36.55 36.74 39,658
07/27/2018 35.63 36.31 35.63 36.09 51,649
07/26/2018 34.93 35.64 34.85 35.56 128,498
07/25/2018 34.96 34.97 34.48 34.86 127,677
07/24/2018 35.18 35.4033 34.85 34.86 37,096
07/23/2018 35.56 35.56 34.82 34.92 38,942
07/20/2018 35.91 35.91 35.55 35.57 15,732
07/19/2018 35.92 36.05 35.7 35.84 230,607
07/18/2018 35.97 36.2 35.47 35.98 44,020
07/17/2018 36.09 36.27 35.87 36.14 35,419
07/16/2018 36.33 36.33 35.8 36.23 34,916
07/13/2018 36.67 36.9297 36.6201 36.77 61,035
07/12/2018 36.91 36.91 36.12 36.57 51,459
07/11/2018 37.15 37.7 36.5369 36.71 29,376
07/10/2018 37.63 38.14 37.38 37.68 60,578
07/09/2018 36.65 37.48 36.65 37.32 322,112
07/06/2018 35.63 36.4845 35.61 36.43 24,832
07/05/2018 36 36.09 35.78 35.87 24,891
07/03/2018 36 36.35 35.7296 35.85 23,552
07/02/2018 36.16 36.16 35.3725 35.53 15,340
06/29/2018 36.63 36.96 36.4901 36.51 17,029
06/28/2018 36.67 36.67 36.31 36.51 13,901
06/27/2018 36.25 37.3044 36.25 36.67 48,256
06/26/2018 35.41 35.97 35.02 35.83 24,992
06/25/2018 36.16 36.42 35.181 35.41 24,404
06/22/2018 36.39 36.86 36.27 36.3 19,417
06/21/2018 35.62 35.64 35.03 35.12 18,162
06/20/2018 36.07 36.07 35.48 35.92 85,973
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio