Quantcast

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

(ETF)
IEZ 
$23.88
*  
0.18
0.76%
Get IEZ Alerts
*Delayed - data as of Jan. 15, 2019  -  Find a broker to begin trading IEZ now


Community Rating:
View:    IEZ Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-OCT-2018 TO 15-JAN-2019

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.
16:00 24.05 24.11 23.66 23.88 295,009
01/15/2019 23.96 24.11 23.66 23.88 295,009
01/14/2019 23.45 23.96 23.45 23.7 71,501
01/11/2019 23.69 23.83 23.346 23.78 68,969
01/10/2019 23.48 24 23.2701 23.96 87,886
01/09/2019 23.62 23.9201 23.403 23.76 154,594
01/08/2019 23.71 23.71 22.93 23.19 399,684
01/07/2019 22.29 23.04 22.02 22.93 207,996
01/04/2019 21.62 22.1633 21.5 22.122 109,808
01/03/2019 20.95 21.48 20.46 21.08 113,151
01/02/2019 20.01 21.12 19.83 20.93 80,767
12/31/2018 20.64 20.67 19.8429 20.42 401,946
12/28/2018 20.37 20.82 20.2697 20.45 266,458
12/27/2018 19.99 20.24 19.4664 20.24 268,891
12/26/2018 19.62 20.47 18.9778 20.47 458,429
12/24/2018 19.48 19.965 19.29 19.3 95,491
12/21/2018 20.15 20.44 19.6198 19.78 529,407
12/20/2018 20.61 21.07 20.15 20.22 271,732
12/19/2018 21.72 21.98 20.83 20.93 216,476
12/18/2018 22.06 22.0937 21.52 21.64 189,990
12/17/2018 22.38 22.72 21.99 22.07 404,717
12/14/2018 23.09 23.09 22.31 22.4 264,684
12/13/2018 23.61 23.61 23.1001 23.28 123,916
12/12/2018 23.53 24.1665 23.53 23.68 160,392
12/11/2018 23.93 24 22.87 23.2 356,219
12/10/2018 23.86 23.97 23.11 23.49 276,445
12/07/2018 25.02 25.44 24.13 24.18 96,013
12/06/2018 24.68 24.81 23.9932 24.33 456,944
12/04/2018 26.81 26.81 25.46 25.5 97,293
12/03/2018 27.05 27.05 26.42 26.88 136,010
11/30/2018 26.27 26.27 25.82 25.99 98,945
11/29/2018 26.68 26.898 26.34 26.56 146,642
11/28/2018 26.23 26.61 25.74 26.61 138,630
11/27/2018 26.37 26.68 26.17 26.25 264,776
11/26/2018 26.51 26.79 26.32 26.47 98,740
11/23/2018 26.01 26.21 25.95 26.07 52,517
11/21/2018 26.9 27.24 26.85 26.98 1,680,355
11/20/2018 27.28 27.28 26.31 26.56 1,193,982
11/19/2018 27.44 28.02 27.44 27.85 137,637
11/16/2018 27.71 27.8603 27.25 27.67 89,190
11/15/2018 26.84 27.59 26.75 27.55 101,868
11/14/2018 27.48 27.49 26.64 27.01 215,279
11/13/2018 27.97 28.06 26.87 26.88 70,144
11/12/2018 29.37 29.37 27.95 27.9899 75,624
11/09/2018 29.13 29.32 28.58 29.11 84,071
11/08/2018 30.34 30.4 29.51 29.64 64,057
11/07/2018 30.56 30.8449 29.98 30.53 50,556
11/06/2018 30.13 30.28 29.69 30.11 45,130
11/05/2018 29.84 30.07 29.5606 30.05 46,994
11/02/2018 29.62 29.9499 29.25 29.48 51,243
11/01/2018 29.53 29.73 28.85 29.45 63,578
10/31/2018 29.69 30 29.28 29.3 73,060
10/30/2018 28.75 29.59 28.43 29.59 107,196
10/29/2018 30.08 30.08 28.57 28.86 287,979
10/26/2018 29.45 30.43 29 29.92 241,213
10/25/2018 30.07 30.34 29.79 29.98 233,459
10/24/2018 31.46 31.46 29.59 29.59 63,642
10/23/2018 31.58 31.58 30.73 31.13 116,218
10/22/2018 32.86 33.03 32.25 32.43 88,270
10/19/2018 33.29 34.23 32.97 33.02 64,275
10/18/2018 33.98 33.98 33.17 33.26 59,436
10/17/2018 34.6 34.6 34.13 34.31 75,037
10/16/2018 34.75 34.93 34.6117 34.86 35,747
10/15/2018 34.5 34.87 34.2 34.58 34,042
*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