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 (%)
Jun 30, 2020 8.370 8.690 8.250 8.610 385,103 +0.20(+2.38%)
Jun 29, 2020 8.250 8.520 8.190 8.410 202,610 +0.20(+2.44%)
Jun 26, 2020 8.510 8.510 8.150 8.210 232,700 -0.40(-4.65%)
Jun 25, 2020 8.160 8.650 8.136 8.610 193,186 +0.31(+3.73%)
Jun 24, 2020 8.870 8.870 8.222 8.300 290,203 -0.73(-8.08%)
Jun 23, 2020 9.140 9.210 8.990 9.030 231,095 -0.01(-0.11%)
Jun 22, 2020 8.940 9.050 8.830 9.040 150,992 +0.04(+0.44%)
Jun 19, 2020 9.470 9.500 8.960 9.000 1,015,200 -0.20(-2.17%)
Jun 18, 2020 9.050 9.367 8.950 9.200 239,511 +0.02(+0.22%)
Jun 17, 2020 9.590 9.590 9.150 9.180 312,112 -0.36(-3.77%)
Jun 16, 2020 9.940 10.05 9.420 9.540 11,661,891 +0.16(+1.71%)
Jun 15, 2020 8.840 9.520 8.680 9.380 210,380 +0.05(+0.54%)
Jun 12, 2020 9.460 9.718 9.000 9.330 365,400 +0.43(+4.83%)
Jun 11, 2020 9.290 9.630 8.900 8.900 461,690 -1.38(-13.42%)
Jun 10, 2020 10.92 10.92 10.19 10.28 678,890 -0.84(-7.55%)
Jun 09, 2020 11.43 11.43 10.88 11.12 518,657 -0.80(-6.71%)
Jun 08, 2020 11.49 11.93 11.19 11.92 743,321 +1.23(+11.51%)
Jun 05, 2020 10.44 10.80 10.36 10.69 445,800 +1.04(+10.78%)
Jun 04, 2020 9.250 9.710 9.150 9.650 1,111,364 +0.37(+3.99%)
Jun 03, 2020 9.250 9.320 9.159 9.280 481,568 +0.25(+2.77%)
Jun 02, 2020 8.720 9.100 8.720 9.030 392,320 +0.38(+4.39%)
Jun 01, 2020 8.670 8.810 8.620 8.650 629,405 +0.01(+0.12%)
May 29, 2020 8.660 8.740 8.390 8.640 1,912,900 -0.14(-1.59%)
May 28, 2020 8.910 9.040 8.690 8.780 4,440,135 -0.05(-0.57%)
May 27, 2020 8.670 8.830 8.420 8.830 182,519 +0.30(+3.52%)
May 26, 2020 8.420 8.590 8.390 8.530 169,705 +0.47(+5.83%)
May 22, 2020 8.170 8.170 7.920 8.060 133,700 -0.16(-1.95%)
May 21, 2020 8.330 8.380 8.030 8.220 215,758 -0.09(-1.08%)
May 20, 2020 8.000 8.330 7.920 8.310 316,838 +0.55(+7.09%)
May 19, 2020 8.180 8.180 7.760 7.760 225,368 -0.42(-5.13%)
May 18, 2020 7.680 8.230 7.680 8.180 537,049 +0.89(+12.21%)
May 15, 2020 7.330 7.470 7.210 7.290 112,400 -0.04(-0.55%)
May 14, 2020 7.110 7.460 6.860 7.330 269,824 +0.10(+1.38%)
May 13, 2020 7.800 7.800 7.130 7.230 520,705 -0.60(-7.66%)
May 12, 2020 7.850 8.060 7.660 7.830 13,030,030 +0.04(+0.51%)
May 11, 2020 7.840 7.876 7.610 7.790 310,139 -0.18(-2.26%)
May 08, 2020 7.510 7.970 7.510 7.970 169,200 +0.63(+8.58%)
May 07, 2020 7.200 7.460 7.200 7.340 243,376 +0.32(+4.56%)
May 06, 2020 7.380 7.410 7.020 7.020 230,822 -0.31(-4.23%)
May 05, 2020 7.810 7.940 7.290 7.330 257,479 -0.13(-1.74%)
May 04, 2020 7.090 7.460 6.970 7.460 80,591 +0.18(+2.47%)
May 01, 2020 7.630 7.735 7.200 7.280 241,300 -0.55(-7.02%)
Apr 30, 2020 8.210 8.225 7.710 7.830 170,343 -0.38(-4.63%)
Apr 29, 2020 7.660 8.210 7.660 8.210 238,575 +0.89(+12.16%)
Apr 28, 2020 7.220 7.400 7.080 7.320 210,489 +0.27(+3.83%)
Apr 27, 2020 6.900 7.130 6.640 7.050 197,432 -0.01(-0.14%)
Apr 24, 2020 7.410 7.580 6.950 7.060 127,700 -0.14(-1.94%)
Apr 23, 2020 6.850 7.290 6.800 7.200 841,581 +0.55(+8.27%)
Apr 22, 2020 6.750 6.970 6.520 6.650 91,900 +0.19(+2.94%)
Apr 21, 2020 6.490 6.648 6.330 6.460 369,577 -0.14(-2.12%)
Apr 20, 2020 6.370 6.900 6.130 6.600 677,755 -0.10(-1.49%)
Apr 17, 2020 6.380 6.720 6.362 6.700 124,700 +0.45(+7.20%)
Apr 16, 2020 6.650 6.650 6.210 6.250 116,367 -0.41(-6.16%)
Apr 15, 2020 6.830 6.830 6.380 6.660 472,436 -0.44(-6.20%)
Apr 14, 2020 7.240 7.360 6.980 7.100 133,652 -0.06(-0.84%)
Apr 13, 2020 7.520 7.520 7.090 7.160 259,301 -0.03(-0.42%)
Apr 09, 2020 7.550 7.930 6.860 7.190 300,000 +0.07(+0.98%)
Apr 08, 2020 6.870 7.160 6.780 7.120 100,937 +0.44(+6.59%)
Apr 07, 2020 6.790 7.130 6.620 6.680 334,846 +0.25(+3.89%)
Apr 06, 2020 6.190 6.480 6.140 6.430 257,178 +0.50(+8.43%)
Apr 03, 2020 6.290 6.290 5.790 5.930 192,100 -0.09(-1.50%)
Apr 02, 2020 5.800 6.360 5.700 6.020 136,772 +0.48(+8.66%)
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.