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 28, 2018 35.54 36.21 35.54 35.71 32,900 +0.03(+0.08%)
Sep 27, 2018 35.73 35.81 35.35 35.68 19,717 +0.12(+0.34%)
Sep 26, 2018 35.98 36.05 35.55 35.56 17,551 -0.77(-2.12%)
Sep 25, 2018 36.45 36.57 36.32 36.33 25,133 +0.42(+1.17%)
Sep 24, 2018 36.12 36.34 35.67 35.91 18,614 +0.28(+0.79%)
Sep 21, 2018 35.55 35.72 35.31 35.63 228,100 +0.31(+0.88%)
Sep 20, 2018 35.65 35.79 35.31 35.32 28,085 +0.10(+0.28%)
Sep 19, 2018 34.77 35.46 34.77 35.22 28,111 +0.45(+1.29%)
Sep 18, 2018 34.60 34.97 34.60 34.77 19,980 +0.54(+1.58%)
Sep 17, 2018 34.81 34.81 34.19 34.23 14,115 -0.40(-1.16%)
Sep 14, 2018 34.41 34.77 34.37 34.63 31,800 +0.25(+0.73%)
Sep 13, 2018 34.44 34.65 34.25 34.38 58,354 -0.22(-0.64%)
Sep 12, 2018 34.48 34.80 34.43 34.60 51,236 +0.57(+1.67%)
Sep 11, 2018 33.27 34.12 33.27 34.03 29,104 +0.69(+2.07%)
Sep 10, 2018 33.33 33.67 33.33 33.34 23,281 +0.11(+0.33%)
Sep 07, 2018 32.92 33.23 32.51 33.23 193,200 +0.05(+0.15%)
Sep 06, 2018 34.00 34.00 33.06 33.18 26,267 -0.82(-2.41%)
Sep 05, 2018 34.52 34.52 33.76 34.00 60,703 -0.81(-2.33%)
Sep 04, 2018 35.34 35.34 34.62 34.81 53,709 -0.44(-1.25%)
Aug 31, 2018 35.25 35.25 35.25 0 -0.27(-0.76%)
Aug 30, 2018 35.97 35.97 35.36 35.52 35,688 -0.44(-1.22%)
Aug 29, 2018 35.68 36.09 35.53 35.96 102,036 +0.30(+0.84%)
Aug 28, 2018 36.02 36.29 35.58 35.66 43,590 -0.25(-0.70%)
Aug 27, 2018 35.88 36.32 35.84 35.91 43,781 +0.15(+0.42%)
Aug 24, 2018 35.79 35.94 35.73 35.76 12,500 +0.23(+0.65%)
Aug 23, 2018 35.65 35.66 35.44 35.53 18,695 -0.28(-0.78%)
Aug 22, 2018 35.83 35.92 35.50 35.81 85,801 +0.50(+1.42%)
Aug 21, 2018 35.17 35.56 35.17 35.31 24,090 +0.63(+1.82%)
Aug 20, 2018 34.29 34.78 34.19 34.68 35,335 +0.52(+1.52%)
Aug 17, 2018 33.93 34.23 33.80 34.16 27,600 +0.24(+0.71%)
Aug 16, 2018 33.94 34.20 33.82 33.92 46,514 +0.15(+0.44%)
Aug 15, 2018 34.99 35.08 33.52 33.77 77,291 -1.57(-4.44%)
Aug 14, 2018 35.55 35.76 35.26 35.34 106,045 +0.13(+0.37%)
Aug 13, 2018 36.05 36.17 35.16 35.21 79,314 -0.95(-2.63%)
Aug 10, 2018 35.79 36.19 35.60 36.16 14,200 +0.37(+1.03%)
Aug 09, 2018 36.33 36.33 35.70 35.79 56,930 -0.47(-1.30%)
Aug 08, 2018 36.14 36.33 35.95 36.26 22,534 -0.11(-0.30%)
Aug 07, 2018 36.50 36.75 36.34 36.37 19,438 +0.28(+0.78%)
Aug 06, 2018 36.10 36.20 35.96 36.09 45,108 +0.13(+0.36%)
Aug 03, 2018 36.12 36.58 35.85 35.96 17,700 -0.18(-0.50%)
Aug 02, 2018 35.77 36.39 35.69 36.14 75,970 -0.09(-0.25%)
Aug 01, 2018 36.33 36.64 35.79 36.23 59,171 -0.49(-1.33%)
Jul 31, 2018 36.68 36.90 36.23 36.72 133,680 -0.02(-0.05%)
Jul 30, 2018 36.55 37.06 36.55 36.74 39,658 +0.65(+1.80%)
Jul 27, 2018 35.63 36.31 35.63 36.09 51,600 +0.53(+1.49%)
Jul 26, 2018 34.93 35.64 34.85 35.56 128,498 +0.70(+2.01%)
Jul 25, 2018 34.96 34.97 34.48 34.86 127,677 +0.00(+0.00%)
Jul 24, 2018 35.18 35.40 34.86 34.86 37,096 -0.06(-0.17%)
Jul 23, 2018 35.56 35.56 34.82 34.92 38,942 -0.65(-1.83%)
Jul 20, 2018 35.91 35.91 35.55 35.57 15,732 -0.27(-0.75%)
Jul 19, 2018 35.92 36.05 35.70 35.84 230,607 -0.14(-0.39%)
Jul 18, 2018 35.97 36.20 35.47 35.98 44,020 -0.16(-0.44%)
Jul 17, 2018 36.09 36.27 35.87 36.14 35,419 -0.09(-0.25%)
Jul 16, 2018 36.33 36.33 35.80 36.23 34,916 -0.54(-1.47%)
Jul 13, 2018 36.67 36.93 36.62 36.77 61,035 +0.20(+0.55%)
Jul 12, 2018 36.91 36.91 36.12 36.57 51,459 -0.14(-0.38%)
Jul 11, 2018 37.15 37.70 36.54 36.71 29,376 -0.97(-2.57%)
Jul 10, 2018 37.63 38.14 37.38 37.68 60,578 +0.36(+0.96%)
Jul 09, 2018 36.65 37.48 36.65 37.32 322,112 +0.89(+2.44%)
Jul 06, 2018 35.63 36.48 35.61 36.43 24,832 +0.56(+1.56%)
Jul 05, 2018 36.00 36.09 35.78 35.87 24,891 +0.02(+0.06%)
Jul 03, 2018 35.85 35.85 35.85 0 +0.32(+0.90%)
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.