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

20.73 -0.05 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 23.21 23.21 22.45 22.91 140,329 -0.26(-1.10%)
Feb 27, 2019 23.16 23.50 23.04 23.16 521,495 +0.09(+0.40%)
Feb 26, 2019 23.31 23.59 23.07 23.07 46,429 -0.29(-1.25%)
Feb 25, 2019 23.14 23.50 23.14 23.36 60,508 +0.14(+0.59%)
Feb 22, 2019 23.56 23.58 23.11 23.23 81,313 -0.07(-0.31%)
Feb 21, 2019 23.91 23.91 23.20 23.30 184,050 -0.76(-3.15%)
Feb 20, 2019 23.68 24.20 23.68 24.06 205,248 +0.35(+1.46%)
Feb 19, 2019 23.42 23.84 23.36 23.71 65,055 +0.17(+0.74%)
Feb 15, 2019 23.24 23.55 23.20 23.54 80,985 +0.56(+2.43%)
Feb 14, 2019 22.75 23.15 22.71 22.98 245,059 +0.16(+0.72%)
Feb 13, 2019 22.69 23.17 22.69 22.82 96,681 +0.11(+0.48%)
Feb 12, 2019 22.68 22.98 22.54 22.71 78,438 +0.31(+1.39%)
Feb 11, 2019 21.91 22.43 21.84 22.40 154,301 +0.37(+1.70%)
Feb 08, 2019 22.09 22.25 21.74 22.02 241,862 -0.20(-0.90%)
Feb 07, 2019 23.03 23.15 21.85 22.22 108,927 -0.95(-4.08%)
Feb 06, 2019 23.05 23.29 23.03 23.17 501,688 -0.05(-0.22%)
Feb 05, 2019 23.15 23.35 23.04 23.22 212,936 +0.05(+0.24%)
Feb 04, 2019 22.63 23.16 22.62 23.16 60,106 +0.34(+1.48%)
Feb 01, 2019 22.46 23.12 22.45 22.83 124,980 +0.48(+2.13%)
Jan 31, 2019 22.71 22.77 22.22 22.35 91,888 -0.26(-1.13%)
Jan 30, 2019 22.36 22.73 22.10 22.61 659,730 +0.46(+2.06%)
Jan 29, 2019 22.37 22.57 22.15 22.15 112,185 -0.03(-0.12%)
Jan 28, 2019 22.26 22.37 21.92 22.18 127,952 -0.55(-2.41%)
Jan 25, 2019 22.25 22.81 22.25 22.72 208,702 +0.70(+3.20%)
Jan 24, 2019 21.62 22.28 21.51 22.02 403,318 +0.41(+1.90%)
Jan 23, 2019 22.29 22.29 21.47 21.61 107,485 -0.48(-2.15%)
Jan 22, 2019 22.37 22.43 21.92 22.09 182,085 -0.78(-3.40%)
Jan 18, 2019 22.45 22.86 22.38 22.86 84,925 +0.84(+3.82%)
Jan 17, 2019 21.58 22.11 21.52 22.02 53,932 +0.26(+1.18%)
Jan 16, 2019 21.77 21.96 21.65 21.77 73,867 -0.05(-0.25%)
Jan 15, 2019 21.89 22.03 21.62 21.82 322,858 +0.16(+0.76%)
Jan 14, 2019 21.43 21.89 21.43 21.66 78,250 -0.07(-0.34%)
Jan 11, 2019 21.65 21.77 21.34 21.73 75,404 -0.16(-0.75%)
Jan 10, 2019 21.45 21.93 21.26 21.89 96,182 +0.18(+0.84%)
Jan 09, 2019 21.58 21.86 21.38 21.71 169,187 +0.52(+2.46%)
Jan 08, 2019 21.66 21.66 20.95 21.19 437,414 +0.24(+1.13%)
Jan 07, 2019 20.37 21.05 20.12 20.95 227,630 +0.74(+3.66%)
Jan 04, 2019 19.76 20.25 19.65 20.21 120,165 +0.95(+4.93%)
Jan 03, 2019 19.14 19.63 18.70 19.26 123,832 +0.14(+0.72%)
Jan 02, 2019 18.28 19.30 18.12 19.12 88,391 +0.47(+2.50%)
Dec 31, 2018 18.86 18.89 18.13 18.66 439,839 -0.03(-0.15%)
Dec 28, 2018 18.61 19.02 18.52 18.69 291,548 +0.19(+1.04%)
Dec 27, 2018 18.27 18.49 17.79 18.49 294,274 -0.21(-1.12%)
Dec 26, 2018 17.93 18.70 17.34 18.70 501,704 +1.07(+6.06%)
Dec 24, 2018 17.80 18.24 17.63 17.64 104,405 -0.44(-2.43%)
Dec 21, 2018 18.41 18.68 17.93 18.07 579,375 -0.40(-2.18%)
Dec 20, 2018 18.83 19.25 18.41 18.48 297,383 -0.65(-3.39%)
Dec 19, 2018 19.85 20.08 19.03 19.12 236,911 -0.65(-3.28%)
Dec 18, 2018 20.16 20.19 19.66 19.77 207,925 -0.39(-1.95%)
Dec 17, 2018 20.45 20.76 20.09 20.17 442,922 -0.22(-1.08%)
Dec 14, 2018 21.01 21.01 20.30 20.39 290,733 -0.80(-3.78%)
Dec 13, 2018 21.49 21.49 21.02 21.19 136,154 -0.36(-1.69%)
Dec 12, 2018 21.41 21.99 21.41 21.55 176,233 +0.44(+2.07%)
Dec 11, 2018 21.78 21.84 20.81 21.11 391,401 -0.26(-1.23%)
Dec 10, 2018 21.72 21.82 21.03 21.38 303,748 -0.63(-2.85%)
Dec 07, 2018 22.77 23.15 21.96 22.01 105,481 -0.14(-0.62%)
Dec 06, 2018 22.46 22.58 21.84 22.14 502,074 -1.06(-4.59%)
Dec 04, 2018 24.40 24.40 23.17 23.21 106,800 -1.26(-5.13%)
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.