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

23.65 +0.12 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 7.843 7.857 7.365 7.480 178,323 -0.36(-4.63%)
Apr 29, 2020 7.317 7.843 7.317 7.843 249,752 +0.85(+12.16%)
Apr 28, 2020 6.897 7.069 6.763 6.992 220,350 +0.26(+3.83%)
Apr 27, 2020 6.591 6.811 6.343 6.734 206,681 -0.01(-0.14%)
Apr 24, 2020 7.078 7.241 6.639 6.744 133,682 -0.13(-1.94%)
Apr 23, 2020 6.543 6.964 6.496 6.878 881,010 +0.53(+8.27%)
Apr 22, 2020 6.448 6.658 6.228 6.352 96,205 +0.18(+2.94%)
Apr 21, 2020 6.200 6.350 6.047 6.171 386,892 -0.13(-2.12%)
Apr 20, 2020 6.085 6.591 5.856 6.305 709,508 -0.10(-1.49%)
Apr 17, 2020 6.094 6.419 6.077 6.400 130,542 +0.43(+7.20%)
Apr 16, 2020 6.352 6.352 5.932 5.970 121,818 -0.39(-6.16%)
Apr 15, 2020 6.524 6.524 6.094 6.362 494,570 -0.42(-6.20%)
Apr 14, 2020 6.916 7.031 6.668 6.782 139,913 -0.06(-0.84%)
Apr 13, 2020 7.183 7.183 6.773 6.840 271,449 -0.03(-0.42%)
Apr 09, 2020 7.212 7.575 6.553 6.868 314,055 +0.07(+0.98%)
Apr 08, 2020 6.563 6.840 6.477 6.801 105,666 +0.42(+6.59%)
Apr 07, 2020 6.486 6.811 6.324 6.381 350,534 +0.24(+3.89%)
Apr 06, 2020 5.913 6.190 5.865 6.142 269,227 +0.48(+8.43%)
Apr 03, 2020 6.008 6.008 5.531 5.665 201,100 -0.09(-1.50%)
Apr 02, 2020 5.540 6.075 5.445 5.751 143,179 +0.46(+8.66%)
Apr 01, 2020 5.521 5.521 5.168 5.292 731,199 -0.38(-6.73%)
Mar 31, 2020 5.770 5.916 5.617 5.674 149,126 +0.03(+0.51%)
Mar 30, 2020 5.751 5.779 5.502 5.646 128,348 -0.22(-3.75%)
Mar 27, 2020 6.114 6.114 5.833 5.865 65,742 -0.50(-7.81%)
Mar 26, 2020 6.114 6.601 6.114 6.362 99,410 +0.23(+3.74%)
Mar 25, 2020 6.381 6.451 5.760 6.133 78,585 -0.04(-0.68%)
Mar 24, 2020 5.659 6.203 5.659 6.175 120,274 +0.91(+17.29%)
Mar 23, 2020 5.584 5.621 5.241 5.265 153,237 -0.23(-4.10%)
Mar 20, 2020 5.584 5.781 5.330 5.490 120,519 +0.08(+1.39%)
Mar 19, 2020 4.974 5.451 4.882 5.415 403,060 +0.53(+10.75%)
Mar 18, 2020 5.396 5.518 4.777 4.889 196,148 -0.98(-16.64%)
Mar 17, 2020 5.800 5.931 5.499 5.865 126,014 +0.14(+2.46%)
Mar 16, 2020 5.659 6.316 5.595 5.724 86,299 -0.81(-12.36%)
Mar 13, 2020 6.410 6.532 5.753 6.532 83,863 +0.73(+12.62%)
Mar 12, 2020 6.466 6.466 5.800 5.800 192,053 -1.01(-14.88%)
Mar 11, 2020 7.141 7.207 6.785 6.813 148,181 -0.69(-9.14%)
Mar 10, 2020 7.930 7.977 6.975 7.498 298,631 +0.30(+4.17%)
Mar 09, 2020 7.836 8.052 7.048 7.198 595,710 -3.39(-32.00%)
Mar 06, 2020 11.36 11.45 10.48 10.59 127,233 -1.23(-10.41%)
Mar 05, 2020 12.18 12.18 11.62 11.81 61,638 -0.65(-5.20%)
Mar 04, 2020 12.85 12.85 12.19 12.46 84,029 -0.08(-0.67%)
Mar 03, 2020 13.17 13.17 12.34 12.55 70,517 -0.60(-4.57%)
Mar 02, 2020 13.06 13.15 12.43 13.15 74,149 +0.28(+2.19%)
Feb 28, 2020 12.20 12.88 12.20 12.87 164,742 +0.15(+1.18%)
Feb 27, 2020 13.02 13.34 12.67 12.72 123,370 -0.76(-5.64%)
Feb 26, 2020 13.99 14.07 13.47 13.48 79,983 -0.39(-2.84%)
Feb 25, 2020 14.61 14.61 13.82 13.87 61,931 -0.67(-4.58%)
Feb 24, 2020 14.91 14.91 14.52 14.54 133,387 -1.07(-6.86%)
Feb 21, 2020 15.92 15.93 15.39 15.61 24,189 -0.48(-2.98%)
Feb 20, 2020 16.23 16.42 16.08 16.08 32,768 -0.08(-0.52%)
Feb 19, 2020 16.03 16.18 15.95 16.17 26,823 +0.24(+1.49%)
Feb 18, 2020 15.99 16.02 15.63 15.93 32,683 -0.26(-1.58%)
Feb 14, 2020 16.30 16.30 16.02 16.19 13,746 -0.04(-0.23%)
Feb 13, 2020 16.32 16.43 16.07 16.23 13,020 -0.18(-1.09%)
Feb 12, 2020 16.36 16.55 16.17 16.40 56,025 +0.34(+2.10%)
Feb 11, 2020 16.03 16.19 15.95 16.07 25,268 +0.26(+1.66%)
Feb 10, 2020 15.79 15.86 15.73 15.80 102,278 -0.25(-1.58%)
Feb 07, 2020 16.05 16.23 15.95 16.06 44,542 -0.15(-0.93%)
Feb 06, 2020 16.61 16.61 16.20 16.21 111,654 -0.42(-2.54%)
Feb 05, 2020 16.27 16.72 16.27 16.63 75,152 +0.64(+3.99%)
Feb 04, 2020 16.04 16.30 15.93 15.99 71,368 +0.27(+1.73%)
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.