US Oil Equipment & Services Ishares ETF (NY: IEZ )

23.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 32.57 32.57 32.57 0 +0.12(+0.36%)
Dec 28, 2017 32.55 32.65 32.42 32.45 84,769 -0.15(-0.45%)
Dec 27, 2017 32.71 32.79 32.46 32.60 80,785 -0.11(-0.33%)
Dec 26, 2017 32.31 32.75 32.27 32.71 128,501 +0.47(+1.46%)
Dec 22, 2017 32.28 32.48 32.05 32.23 123,324 -0.10(-0.31%)
Dec 21, 2017 31.32 32.48 31.32 32.33 300,758 +1.02(+3.27%)
Dec 20, 2017 30.75 31.40 30.61 31.31 170,173 +0.74(+2.43%)
Dec 19, 2017 30.47 30.83 30.46 30.57 157,186 +0.13(+0.41%)
Dec 18, 2017 29.86 30.60 29.86 30.44 478,955 +0.70(+2.34%)
Dec 15, 2017 29.98 30.06 29.72 29.74 224,510 -0.06(-0.21%)
Dec 14, 2017 30.11 30.29 29.81 29.81 55,929 -0.50(-1.64%)
Dec 13, 2017 30.69 30.69 30.21 30.30 363,619 -0.36(-1.18%)
Dec 12, 2017 30.81 31.07 30.61 30.67 195,454 +0.07(+0.24%)
Dec 11, 2017 30.16 30.68 30.02 30.59 80,030 +0.49(+1.62%)
Dec 08, 2017 30.17 30.34 29.90 30.11 64,039 +0.26(+0.88%)
Dec 07, 2017 29.72 29.95 29.59 29.84 100,257 +0.11(+0.37%)
Dec 06, 2017 30.42 30.59 29.56 29.73 120,699 -0.82(-2.69%)
Dec 05, 2017 31.15 31.23 30.55 30.56 91,951 -0.61(-1.94%)
Dec 04, 2017 31.07 31.88 31.06 31.16 74,227 +0.05(+0.15%)
Dec 01, 2017 30.45 31.13 30.45 31.12 78,124 +0.99(+3.27%)
Nov 30, 2017 29.75 30.59 29.75 30.13 80,756 +0.60(+2.02%)
Nov 29, 2017 29.39 29.82 29.31 29.54 43,504 +0.09(+0.31%)
Nov 28, 2017 29.20 29.49 29.14 29.45 125,322 +0.24(+0.84%)
Nov 27, 2017 29.50 29.50 29.13 29.20 323,549 -0.46(-1.55%)
Nov 24, 2017 29.90 29.90 29.64 29.66 21,398 -0.06(-0.21%)
Nov 22, 2017 29.69 29.90 29.67 29.73 21,397 +0.33(+1.11%)
Nov 21, 2017 29.53 29.78 29.28 29.40 44,628 +0.02(+0.06%)
Nov 20, 2017 29.45 29.57 29.17 29.38 44,616 -0.18(-0.61%)
Nov 17, 2017 29.16 29.66 29.15 29.56 27,962 +0.51(+1.74%)
Nov 16, 2017 29.17 29.35 28.96 29.06 129,700 -0.14(-0.46%)
Nov 15, 2017 29.29 29.32 28.77 29.19 146,617 -0.49(-1.65%)
Nov 14, 2017 30.66 30.66 29.66 29.68 73,827 -1.21(-3.92%)
Nov 13, 2017 31.37 31.37 30.87 30.89 48,411 -0.63(-2.01%)
Nov 10, 2017 31.81 31.99 31.31 31.53 73,033 -0.24(-0.74%)
Nov 09, 2017 31.43 31.89 31.43 31.76 58,760 +0.17(+0.54%)
Nov 08, 2017 31.43 31.92 31.30 31.59 139,823 +0.06(+0.20%)
Nov 07, 2017 31.89 32.01 31.46 31.53 106,841 -0.19(-0.60%)
Nov 06, 2017 30.48 31.79 30.48 31.72 100,816 +1.42(+4.69%)
Nov 03, 2017 30.01 30.35 29.93 30.30 88,768 +0.35(+1.18%)
Nov 02, 2017 30.24 30.30 29.73 29.94 266,667 -0.09(-0.30%)
Nov 01, 2017 30.25 30.65 29.88 30.03 120,222 +0.24(+0.79%)
Oct 31, 2017 29.45 29.86 29.38 29.80 117,816 +0.30(+1.01%)
Oct 30, 2017 29.55 29.07 29.50 110,422 +0.43(+1.49%)
Oct 27, 2017 28.61 29.15 28.40 29.07 54,837 +0.39(+1.36%)
Oct 26, 2017 28.65 28.83 28.29 28.68 55,729 +0.03(+0.09%)
Oct 25, 2017 28.71 28.76 28.30 28.65 181,658 -0.08(-0.28%)
Oct 24, 2017 28.95 29.06 28.66 28.73 184,278 +0.02(+0.06%)
Oct 23, 2017 29.33 29.35 28.68 28.71 25,960 -0.57(-1.95%)
Oct 20, 2017 29.54 29.69 29.01 29.28 41,168 -0.22(-0.74%)
Oct 19, 2017 29.64 29.89 29.38 29.50 29,811 -0.43(-1.42%)
Oct 18, 2017 30.52 30.55 29.89 29.93 44,941 -0.52(-1.72%)
Oct 17, 2017 30.78 30.80 30.34 30.45 37,025 -0.27(-0.88%)
Oct 16, 2017 31.10 31.16 30.70 30.72 62,350 -0.08(-0.26%)
Oct 13, 2017 31.06 31.35 30.80 30.80 21,946 +0.11(+0.35%)
Oct 12, 2017 30.94 30.94 30.61 30.69 36,755 -0.53(-1.71%)
Oct 11, 2017 31.13 31.23 30.81 31.23 270,190 +0.02(+0.06%)
Oct 10, 2017 31.79 32.08 31.18 31.21 130,790 -0.13(-0.40%)
Oct 09, 2017 31.39 31.48 31.20 31.34 38,621 +0.14(+0.46%)
Oct 06, 2017 31.33 31.34 31.01 31.19 24,295 -0.49(-1.54%)
Oct 05, 2017 31.59 31.80 31.52 31.68 26,569 +0.21(+0.66%)
Oct 04, 2017 31.58 31.75 31.28 31.47 49,442 -0.08(-0.26%)
Oct 03, 2017 31.63 31.63 31.34 31.55 20,937 -0.09(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.