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

7.350 USD -0.100 (-1.34%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 67.52 67.73 65.93 66.34 107,759 -1.07(-1.59%)
Sep 29, 2014 67.09 67.54 66.72 67.41 104,028 -0.35(-0.52%)
Sep 26, 2014 66.68 67.86 66.42 67.76 103,340 +1.07(+1.60%)
Sep 25, 2014 67.63 67.73 66.30 66.69 132,894 -0.99(-1.46%)
Sep 24, 2014 67.76 67.97 66.50 67.68 67,021 -0.12(-0.18%)
Sep 23, 2014 67.57 68.27 67.50 67.80 102,744 +0.09(+0.13%)
Sep 22, 2014 68.78 68.78 67.35 67.71 96,705 -1.34(-1.94%)
Sep 19, 2014 69.66 70.00 68.98 69.05 35,153 -0.49(-0.70%)
Sep 18, 2014 69.87 69.88 69.24 69.54 37,817 +0.00(+0.00%)
Sep 17, 2014 70.42 70.63 69.36 69.54 39,663 -0.72(-1.02%)
Sep 16, 2014 69.36 70.79 69.36 70.26 34,346 +0.69(+0.99%)
Sep 15, 2014 69.28 69.79 68.74 69.57 44,946 +0.20(+0.29%)
Sep 12, 2014 70.55 70.55 69.30 69.37 51,557 -1.49(-2.10%)
Sep 11, 2014 69.73 70.94 69.62 70.86 38,498 +0.49(+0.70%)
Sep 10, 2014 69.92 70.37 69.29 70.37 125,497 +0.37(+0.53%)
Sep 09, 2014 70.52 70.90 69.61 70.00 54,543 -0.35(-0.50%)
Sep 08, 2014 71.30 71.30 69.96 70.35 88,833 -1.28(-1.79%)
Sep 05, 2014 71.14 71.65 70.63 71.63 74,416 +0.49(+0.69%)
Sep 04, 2014 72.83 72.83 70.81 71.14 53,358 -1.68(-2.31%)
Sep 03, 2014 73.15 73.44 72.78 72.82 34,471 +0.12(+0.17%)
Sep 02, 2014 73.68 74.00 72.33 72.70 58,108 -1.01(-1.37%)
Aug 29, 2014 73.35 73.71 73.71 73.71 30,300 +0.57(+0.78%)
Aug 28, 2014 73.31 73.35 72.97 73.14 33,708 -0.41(-0.56%)
Aug 27, 2014 73.49 73.88 73.26 73.55 59,548 +0.11(+0.15%)
Aug 26, 2014 72.83 73.86 72.78 73.44 128,753 +0.78(+1.07%)
Aug 25, 2014 72.35 72.70 72.13 72.66 66,794 +0.64(+0.89%)
Aug 22, 2014 72.55 72.55 71.60 72.02 36,683 -0.52(-0.72%)
Aug 21, 2014 72.80 72.80 72.01 72.54 46,231 -0.13(-0.18%)
Aug 20, 2014 72.63 72.71 71.89 72.67 47,669 +0.22(+0.30%)
Aug 19, 2014 72.93 72.93 71.94 72.45 64,571 +0.53(+0.74%)
Aug 18, 2014 72.08 72.24 71.98 71.92 38,783 +0.47(+0.66%)
Aug 15, 2014 71.02 71.47 70.76 71.45 65,503 +0.75(+1.06%)
Aug 14, 2014 72.07 72.31 70.59 70.70 107,797 -1.23(-1.71%)
Aug 13, 2014 72.39 72.39 71.89 71.93 61,249 +0.20(+0.28%)
Aug 12, 2014 72.13 72.33 71.44 71.73 28,691 -0.59(-0.82%)
Aug 11, 2014 72.15 72.96 72.15 72.32 41,728 +0.37(+0.51%)
Aug 08, 2014 71.06 71.88 70.93 71.95 34,641 +0.91(+1.28%)
Aug 07, 2014 71.80 71.80 70.60 71.04 21,346 -0.32(-0.45%)
Aug 06, 2014 71.08 72.45 70.94 71.36 95,780 -0.02(-0.03%)
Aug 05, 2014 73.07 73.07 70.80 71.38 191,544 -1.53(-2.10%)
Aug 04, 2014 72.01 73.01 71.46 72.91 57,067 +0.92(+1.28%)
Aug 01, 2014 72.07 72.54 71.20 71.99 130,756 -0.37(-0.51%)
Jul 31, 2014 73.80 74.12 72.17 72.36 285,156 -1.93(-2.60%)
Jul 30, 2014 75.22 75.22 74.12 74.29 37,584 -0.68(-0.91%)
Jul 29, 2014 75.52 75.70 74.95 74.97 107,273 -0.57(-0.75%)
Jul 28, 2014 75.93 75.93 75.09 75.54 30,796 -0.49(-0.64%)
Jul 25, 2014 76.17 76.29 75.72 76.03 30,305 -0.27(-0.35%)
Jul 24, 2014 76.97 77.04 76.13 76.30 45,687 -0.31(-0.40%)
Jul 23, 2014 76.80 76.80 76.00 76.61 38,006 +0.04(+0.05%)
Jul 22, 2014 76.10 76.77 76.10 76.57 165,988 +0.79(+1.04%)
Jul 21, 2014 75.51 75.92 75.47 75.78 31,010 +0.19(+0.25%)
Jul 18, 2014 75.51 75.81 75.04 75.59 42,110 -0.13(-0.17%)
Jul 17, 2014 76.82 76.82 75.60 75.72 44,390 -0.97(-1.26%)
Jul 16, 2014 75.77 76.69 75.67 76.69 86,803 +1.19(+1.58%)
Jul 15, 2014 75.55 75.99 74.71 75.50 50,529 -0.31(-0.41%)
Jul 14, 2014 75.11 75.87 75.11 75.81 166,427 +0.93(+1.24%)
Jul 11, 2014 75.41 75.44 74.65 74.88 44,306 -0.62(-0.82%)
Jul 10, 2014 76.63 76.63 75.20 75.50 68,289 -1.12(-1.46%)
Jul 09, 2014 76.52 76.64 76.02 76.62 68,081 +0.35(+0.46%)
Jul 08, 2014 76.46 76.46 75.75 76.27 183,857 -0.22(-0.29%)
Jul 07, 2014 77.37 77.37 76.41 76.49 159,638 -0.86(-1.11%)
Jul 03, 2014 77.54 77.35 77.35 77.35 31,600 +0.06(+0.08%)
Jul 02, 2014 77.36 77.72 77.17 77.29 43,002 -0.10(-0.13%)
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.