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

20.18 -0.13 (-0.64%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 14.04 14.41 13.87 14.12 269,701 -0.04(-0.28%)
Sep 29, 2022 13.98 14.17 13.65 14.16 334,997 -0.01(-0.07%)
Sep 28, 2022 13.76 14.22 13.63 14.16 1,206,153 +0.63(+4.63%)
Sep 27, 2022 13.65 13.95 13.48 13.54 261,729 +0.21(+1.54%)
Sep 26, 2022 13.66 13.91 13.29 13.33 497,255 -0.36(-2.64%)
Sep 23, 2022 14.30 14.34 13.52 13.69 702,502 -1.31(-8.76%)
Sep 22, 2022 15.38 15.49 15.01 15.01 88,838 -0.08(-0.52%)
Sep 21, 2022 15.80 15.84 15.09 15.09 133,749 -0.32(-2.09%)
Sep 20, 2022 15.69 15.73 15.22 15.41 137,876 -0.40(-2.54%)
Sep 19, 2022 15.21 15.89 15.16 15.81 141,864 +0.11(+0.69%)
Sep 16, 2022 16.19 16.19 15.45 15.70 176,927 -0.61(-3.72%)
Sep 15, 2022 16.34 16.53 16.14 16.31 117,595 -0.42(-2.51%)
Sep 14, 2022 16.30 16.83 16.30 16.73 142,017 +0.62(+3.82%)
Sep 13, 2022 16.48 16.77 16.04 16.11 175,581 -0.66(-3.96%)
Sep 12, 2022 16.72 16.84 16.48 16.78 133,444 +0.30(+1.84%)
Sep 09, 2022 16.15 16.56 16.15 16.48 156,302 +0.73(+4.66%)
Sep 08, 2022 15.68 15.97 15.57 15.74 118,763 +0.09(+0.56%)
Sep 07, 2022 15.54 15.72 15.25 15.65 203,492 -0.26(-1.66%)
Sep 06, 2022 16.37 16.39 15.74 15.92 323,787 -0.23(-1.45%)
Sep 02, 2022 15.94 16.36 15.78 16.15 150,745 +0.66(+4.29%)
Sep 01, 2022 15.74 15.84 15.34 15.49 127,469 -0.59(-3.65%)
Aug 31, 2022 15.90 16.45 15.69 16.07 149,292 -0.12(-0.72%)
Aug 30, 2022 16.70 16.70 16.02 16.19 168,997 -0.79(-4.66%)
Aug 29, 2022 16.63 17.16 16.58 16.98 101,992 +0.30(+1.82%)
Aug 26, 2022 17.02 17.16 16.58 16.68 257,348 -0.42(-2.46%)
Aug 25, 2022 17.07 17.29 17.01 17.10 104,175 +0.15(+0.86%)
Aug 24, 2022 16.60 17.01 16.57 16.95 203,227 +0.34(+2.06%)
Aug 23, 2022 16.10 16.85 16.10 16.61 215,112 +0.80(+5.07%)
Aug 22, 2022 15.67 15.93 15.37 15.81 215,850 -0.13(-0.80%)
Aug 19, 2022 16.03 16.06 15.78 15.94 135,409 -0.22(-1.39%)
Aug 18, 2022 15.65 16.20 15.65 16.16 375,149 +0.77(+5.02%)
Aug 17, 2022 15.25 15.56 15.14 15.39 186,892 +0.02(+0.13%)
Aug 16, 2022 15.63 15.88 15.24 15.37 224,987 -0.21(-1.32%)
Aug 15, 2022 15.58 15.61 15.17 15.58 118,300 -0.64(-3.92%)
Aug 12, 2022 15.95 16.23 15.76 16.21 183,644 +0.18(+1.10%)
Aug 11, 2022 15.70 16.17 15.68 16.04 336,316 +0.64(+4.13%)
Aug 10, 2022 15.45 15.53 14.92 15.40 297,569 +0.10(+0.64%)
Aug 09, 2022 15.34 15.61 15.20 15.30 138,973 +0.16(+1.03%)
Aug 08, 2022 15.06 15.34 15.03 15.15 331,358 +0.04(+0.26%)
Aug 05, 2022 14.57 15.43 14.53 15.11 437,727 +0.38(+2.59%)
Aug 04, 2022 15.44 15.50 14.71 14.72 1,030,268 -0.80(-5.16%)
Aug 03, 2022 16.06 16.08 15.34 15.53 223,093 -0.39(-2.46%)
Aug 02, 2022 15.79 16.16 15.72 15.92 907,103 +0.23(+1.50%)
Aug 01, 2022 15.72 15.81 15.36 15.68 713,650 -0.44(-2.73%)
Jul 29, 2022 15.69 16.18 15.60 16.12 254,965 +0.71(+4.63%)
Jul 28, 2022 15.61 15.70 15.05 15.41 354,167 -0.02(-0.13%)
Jul 27, 2022 14.97 15.51 14.81 15.43 498,939 +0.64(+4.30%)
Jul 26, 2022 15.15 15.27 14.68 14.79 260,560 -0.12(-0.79%)
Jul 25, 2022 14.49 14.92 14.29 14.91 3,580,263 +0.66(+4.67%)
Jul 22, 2022 14.48 14.79 14.17 14.25 358,441 -0.01(-0.07%)
Jul 21, 2022 14.34 14.34 13.85 14.26 274,447 -0.54(-3.63%)
Jul 20, 2022 14.61 14.83 14.37 14.79 226,575 -0.08(-0.53%)
Jul 19, 2022 14.46 14.89 14.37 14.87 407,486 +0.51(+3.54%)
Jul 18, 2022 14.20 14.55 14.20 14.36 292,348 +0.52(+3.74%)
Jul 15, 2022 13.85 13.89 13.47 13.85 310,489 +0.30(+2.24%)
Jul 14, 2022 13.46 13.56 13.17 13.54 337,354 -0.45(-3.21%)
Jul 13, 2022 13.89 14.39 13.87 13.99 299,585 -0.12(-0.83%)
Jul 12, 2022 14.14 14.31 13.90 14.11 415,911 -0.47(-3.22%)
Jul 11, 2022 14.67 14.82 14.43 14.58 924,837 -0.39(-2.61%)
Jul 08, 2022 15.09 15.18 14.75 14.97 457,342 +0.07(+0.46%)
Jul 07, 2022 14.59 15.10 14.59 14.90 1,175,955 +0.74(+5.25%)
Jul 06, 2022 14.25 14.57 13.62 14.16 747,095 -0.26(-1.83%)
Jul 05, 2022 15.08 15.15 14.17 14.42 845,066 -1.16(-7.47%)
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.