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

13.38 USD +0.40 (+3.08%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 13.20 13.49 13.20 13.38 331,744 +0.40(+3.08%)
Dec 06, 2021 12.74 13.16 12.61 12.98 298,192 +0.41(+3.26%)
Dec 03, 2021 12.88 12.92 12.44 12.57 261,274 -0.07(-0.55%)
Dec 02, 2021 12.24 12.69 12.09 12.64 256,818 +0.40(+3.27%)
Dec 01, 2021 12.83 12.91 12.24 12.24 228,511 -0.21(-1.69%)
Nov 30, 2021 12.48 12.65 12.26 12.45 362,404 -0.32(-2.51%)
Nov 29, 2021 13.03 13.06 12.67 12.77 133,512 +0.11(+0.87%)
Nov 26, 2021 12.54 12.69 12.32 12.66 141,542 -0.71(-5.31%)
Nov 24, 2021 13.22 13.55 13.22 13.37 98,068 +0.04(+0.30%)
Nov 23, 2021 13.09 13.45 13.09 13.33 153,815 +0.46(+3.57%)
Nov 22, 2021 12.75 13.09 12.75 12.87 131,292 +0.12(+0.94%)
Nov 19, 2021 13.12 13.13 12.71 12.75 187,057 -0.73(-5.42%)
Nov 18, 2021 13.79 13.82 13.43 13.48 131,458 -0.33(-2.39%)
Nov 17, 2021 14.14 14.20 13.74 13.81 133,354 -0.48(-3.36%)
Nov 16, 2021 14.18 14.47 14.08 14.29 85,199 +0.16(+1.13%)
Nov 15, 2021 14.15 14.21 13.96 14.13 97,362 -0.06(-0.42%)
Nov 12, 2021 14.29 14.36 14.12 14.19 113,723 -0.18(-1.25%)
Nov 11, 2021 14.43 14.52 14.33 14.37 165,964 +0.02(+0.14%)
Nov 10, 2021 15.00 14.35 83,650 -0.75(-4.97%)
Nov 09, 2021 14.99 15.12 14.65 15.10 189,125 +0.08(+0.53%)
Nov 08, 2021 14.92 15.21 14.84 15.02 106,680 +0.22(+1.49%)
Nov 05, 2021 14.85 15.05 14.76 14.80 150,756 +0.14(+0.95%)
Nov 04, 2021 15.03 15.22 14.51 14.66 286,222 -0.10(-0.68%)
Nov 03, 2021 14.55 14.98 14.50 14.76 146,769 -0.06(-0.40%)
Nov 02, 2021 14.81 14.88 14.69 14.82 97,252 -0.06(-0.40%)
Nov 01, 2021 14.58 14.94 14.43 14.88 150,706 +0.45(+3.12%)
Oct 29, 2021 14.81 14.81 14.38 14.43 150,234 -0.39(-2.63%)
Oct 28, 2021 14.55 14.83 14.55 14.82 179,582 +0.20(+1.37%)
Oct 27, 2021 15.13 15.23 14.55 14.62 131,069 -0.70(-4.57%)
Oct 26, 2021 15.38 15.32 202,398 +0.07(+0.46%)
Oct 25, 2021 15.25 15.40 15.16 15.25 131,858 +0.20(+1.33%)
Oct 22, 2021 15.00 15.10 14.84 15.05 140,021 +0.04(+0.27%)
Oct 21, 2021 15.30 15.33 14.85 15.01 96,609 -0.43(-2.78%)
Oct 20, 2021 15.40 15.44 15.17 15.44 99,585 -0.06(-0.39%)
Oct 19, 2021 15.49 15.57 15.20 15.50 146,608 +0.08(+0.52%)
Oct 18, 2021 15.49 15.66 15.29 15.42 144,740 +0.06(+0.39%)
Oct 15, 2021 15.34 15.56 15.34 15.36 135,276 +0.17(+1.12%)
Oct 14, 2021 15.14 15.22 14.99 15.19 141,589 +0.24(+1.61%)
Oct 13, 2021 14.74 15.00 14.53 14.95 100,197 +0.12(+0.81%)
Oct 12, 2021 14.75 15.00 14.66 14.83 152,303 +0.04(+0.27%)
Oct 11, 2021 14.95 15.23 14.78 14.79 192,429 +0.10(+0.68%)
Oct 08, 2021 14.49 14.82 14.49 14.69 303,169 +0.36(+2.51%)
Oct 07, 2021 14.06 14.43 14.02 14.33 133,614 +0.35(+2.50%)
Oct 06, 2021 14.20 14.32 13.74 13.98 96,353 -0.52(-3.59%)
Oct 05, 2021 14.72 14.81 14.31 14.50 101,976 -0.01(-0.07%)
Oct 04, 2021 14.42 14.68 14.35 14.51 204,908 +0.37(+2.62%)
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.