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

23.65 +0.12 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 10.88 10.88 10.88 87,968 -0.06(-0.53%)
Dec 30, 2020 10.71 11.01 10.71 10.94 87,968 +0.21(+1.99%)
Dec 29, 2020 10.93 10.93 10.63 10.72 129,953 -0.09(-0.81%)
Dec 28, 2020 11.00 11.15 10.80 10.81 196,676 -0.11(-0.98%)
Dec 24, 2020 11.13 11.13 10.82 10.92 32,649 -0.15(-1.40%)
Dec 23, 2020 10.83 11.23 10.83 11.07 129,824 +0.32(+2.97%)
Dec 22, 2020 10.92 10.94 10.73 10.75 109,487 -0.13(-1.16%)
Dec 21, 2020 10.61 11.00 10.48 10.88 196,323 -0.26(-2.35%)
Dec 18, 2020 11.43 11.49 11.10 11.14 134,627 -0.30(-2.62%)
Dec 17, 2020 11.55 11.55 11.29 11.44 169,071 +0.00(+0.00%)
Dec 16, 2020 11.56 11.63 11.38 11.44 319,718 -0.13(-1.09%)
Dec 15, 2020 11.20 11.60 11.19 11.57 639,557 +0.44(+3.91%)
Dec 14, 2020 11.66 11.66 11.07 11.13 264,320 -0.34(-2.99%)
Dec 11, 2020 11.53 11.57 11.24 11.47 189,070 -0.17(-1.49%)
Dec 10, 2020 11.15 11.77 11.04 11.65 265,363 +0.35(+3.08%)
Dec 09, 2020 11.46 11.66 11.12 11.30 272,720 -0.07(-0.59%)
Dec 08, 2020 10.87 11.37 10.87 11.37 140,560 +0.32(+2.88%)
Dec 07, 2020 11.19 11.23 10.96 11.05 240,710 -0.25(-2.22%)
Dec 04, 2020 10.73 11.30 10.73 11.30 348,424 +0.80(+7.64%)
Dec 03, 2020 10.43 10.64 10.32 10.50 555,804 +0.15(+1.49%)
Dec 02, 2020 9.976 10.55 9.936 10.34 174,213 +0.31(+3.08%)
Dec 01, 2020 9.986 10.13 9.870 10.03 526,393 +0.37(+3.80%)
Nov 30, 2020 10.26 10.26 9.648 9.667 226,501 -0.64(-6.19%)
Nov 27, 2020 10.42 10.51 10.20 10.30 171,364 -0.18(-1.75%)
Nov 25, 2020 10.52 10.55 10.30 10.49 175,195 -0.14(-1.36%)
Nov 24, 2020 10.53 10.80 10.50 10.63 347,800 +0.49(+4.86%)
Nov 23, 2020 9.494 10.16 9.494 10.14 235,843 +0.83(+8.92%)
Nov 20, 2020 9.378 9.426 9.204 9.310 139,991 -0.11(-1.13%)
Nov 19, 2020 9.127 9.435 9.030 9.416 302,046 +0.21(+2.31%)
Nov 18, 2020 9.349 9.648 9.194 9.204 200,836 -0.09(-0.94%)
Nov 17, 2020 8.972 9.300 8.914 9.291 150,431 +0.13(+1.37%)
Nov 16, 2020 8.692 9.180 8.692 9.165 136,671 +0.78(+9.33%)
Nov 13, 2020 8.151 8.412 8.151 8.383 81,903 +0.31(+3.83%)
Nov 12, 2020 8.132 8.325 8.016 8.074 139,640 -0.23(-2.79%)
Nov 11, 2020 8.557 8.557 8.170 8.306 65,114 -0.16(-1.94%)
Nov 10, 2020 8.460 8.634 8.325 8.470 272,704 +0.04(+0.46%)
Nov 09, 2020 7.919 8.682 7.890 8.431 325,664 +1.32(+18.61%)
Nov 06, 2020 7.263 7.374 7.098 7.108 189,588 -0.16(-2.26%)
Nov 05, 2020 7.292 7.436 7.272 7.272 149,949 +0.00(+0.00%)
Nov 04, 2020 7.311 7.427 7.002 7.272 67,961 -0.07(-0.92%)
Nov 03, 2020 7.407 7.552 7.234 7.340 119,861 +0.10(+1.33%)
Nov 02, 2020 6.963 7.321 6.905 7.243 119,728 +0.36(+5.19%)
Oct 30, 2020 6.606 6.886 6.606 6.886 70,616 +0.24(+3.63%)
Oct 29, 2020 6.432 6.654 6.307 6.645 146,637 +0.14(+2.08%)
Oct 28, 2020 6.693 6.731 6.480 6.509 199,838 -0.44(-6.39%)
Oct 27, 2020 7.041 7.041 6.838 6.954 77,954 -0.10(-1.37%)
Oct 26, 2020 7.195 7.195 6.973 7.050 107,143 -0.28(-3.82%)
Oct 23, 2020 7.330 7.485 7.243 7.330 102,818 +0.06(+0.80%)
Oct 22, 2020 7.127 7.301 7.089 7.272 225,002 +0.17(+2.45%)
Oct 21, 2020 7.147 7.232 7.060 7.098 133,523 -0.10(-1.34%)
Oct 20, 2020 7.021 7.272 7.021 7.195 57,169 +0.23(+3.33%)
Oct 19, 2020 7.031 7.195 6.934 6.963 97,365 +0.00(+0.00%)
Oct 16, 2020 7.292 7.292 6.954 6.963 107,892 -0.41(-5.50%)
Oct 15, 2020 7.098 7.369 7.041 7.369 95,425 +0.12(+1.60%)
Oct 14, 2020 7.185 7.489 7.185 7.253 135,272 +0.10(+1.35%)
Oct 13, 2020 7.272 7.311 7.113 7.156 137,342 -0.17(-2.37%)
Oct 12, 2020 7.311 7.359 7.176 7.330 145,591 -0.01(-0.13%)
Oct 09, 2020 7.514 7.514 7.292 7.340 102,404 -0.11(-1.43%)
Oct 08, 2020 7.195 7.462 7.195 7.446 124,329 +0.36(+5.04%)
Oct 07, 2020 7.060 7.123 6.944 7.089 210,922 +0.06(+0.82%)
Oct 06, 2020 7.272 7.359 7.002 7.031 211,439 -0.11(-1.49%)
Oct 05, 2020 7.012 7.147 6.992 7.137 78,704 +0.25(+3.65%)
Oct 02, 2020 6.461 6.944 6.432 6.886 94,535 +0.17(+2.59%)
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.