Quantcast

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

(ETF)
IEZ 
$27.05
*  
0.9399
3.36%
Get IEZ Alerts
*Delayed - data as of Nov. 13, 2018 14:30 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
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 12-AUG-2018 TO 12-NOV-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.
14:30 27.94 28.06 27 27.05 56,825
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
10/12/2018 34.81 34.86 33.9155 34.4 38,816
10/11/2018 34.76 35.05 34.1927 34.22 34,346
10/10/2018 36.92 36.93 35.12 35.16 111,944
10/09/2018 36.56 37.29 36.37 36.99 45,111
10/08/2018 35.83 36.48 35.82 36.45 57,857
10/05/2018 36.24 36.59 35.975 36.29 30,084
10/04/2018 36.44 36.9 36.13 36.35 45,329
10/03/2018 36.17 36.7 35.89 36.58 88,042
10/02/2018 36.1 36.3549 35.7 36.13 17,974
10/01/2018 35.92 36.32 35.92 36.1 35,629
09/28/2018 35.54 36.21 35.54 35.71 32,963
09/27/2018 35.73 35.81 35.35 35.68 19,717
09/26/2018 35.98 36.05 35.55 35.56 17,551
09/25/2018 36.45 36.57 36.32 36.33 25,133
09/24/2018 36.12 36.34 35.67 35.91 18,603
09/21/2018 35.55 35.72 35.31 35.63 228,108
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
*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