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

15.94 -0.03 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 16.05 16.12 15.26 15.94 1,786,860 -0.03(-0.19%)
Jun 30, 2022 15.95 16.45 15.81 15.97 5,254,646 -0.42(-2.56%)
Jun 29, 2022 16.93 16.97 16.26 16.39 978,219 -0.33(-1.97%)
Jun 28, 2022 16.74 17.01 16.51 16.72 1,020,925 +0.39(+2.39%)
Jun 27, 2022 15.93 16.39 15.78 16.33 292,480 +0.60(+3.81%)
Jun 24, 2022 15.50 16.01 15.26 15.73 899,410 +0.49(+3.22%)
Jun 23, 2022 16.19 16.24 15.01 15.24 311,025 -0.91(-5.63%)
Jun 22, 2022 16.12 16.43 15.80 16.15 421,937 -0.82(-4.83%)
Jun 21, 2022 16.62 17.31 16.54 16.97 281,350 +0.78(+4.82%)
Jun 17, 2022 16.96 17.17 16.12 16.19 614,933 -0.76(-4.48%)
Jun 16, 2022 17.42 17.58 16.87 16.95 412,911 -1.01(-5.62%)
Jun 15, 2022 18.44 18.56 17.68 17.96 225,090 -0.37(-2.02%)
Jun 14, 2022 19.13 19.20 18.03 18.33 295,203 -0.42(-2.24%)
Jun 13, 2022 19.40 19.45 18.41 18.75 482,348 -1.43(-7.09%)
Jun 10, 2022 20.41 20.62 19.73 20.18 558,971 -0.60(-2.89%)
Jun 09, 2022 21.22 21.22 20.77 20.78 210,416 -0.72(-3.35%)
Jun 08, 2022 21.62 21.89 21.31 21.50 279,924 -0.04(-0.19%)
Jun 07, 2022 20.83 21.59 20.75 21.54 379,096 +0.62(+2.96%)
Jun 06, 2022 21.06 21.20 20.73 20.92 348,856 -0.03(-0.14%)
Jun 03, 2022 20.52 21.00 20.37 20.95 178,525 +0.44(+2.15%)
Jun 02, 2022 20.62 20.82 20.37 20.51 469,095 -0.21(-1.01%)
Jun 01, 2022 20.59 20.89 20.32 20.72 481,948 +0.42(+2.07%)
May 31, 2022 21.05 21.29 20.02 20.30 684,743 -0.51(-2.45%)
May 27, 2022 20.27 20.84 20.20 20.81 237,172 +0.43(+2.11%)
May 26, 2022 19.99 20.54 19.96 20.38 471,428 +0.61(+3.09%)
May 25, 2022 19.39 19.84 19.35 19.77 397,845 +0.38(+1.96%)
May 24, 2022 19.10 19.50 18.78 19.39 647,966 +0.07(+0.36%)
May 23, 2022 18.68 19.39 18.50 19.32 619,558 +0.94(+5.11%)
May 20, 2022 18.59 18.78 18.03 18.38 694,714 +0.04(+0.22%)
May 19, 2022 17.92 18.63 17.87 18.34 1,245,225 -0.03(-0.16%)
May 18, 2022 19.18 19.32 18.11 18.37 487,362 -0.70(-3.67%)
May 17, 2022 19.08 19.34 18.92 19.07 536,772 +0.28(+1.49%)
May 16, 2022 18.18 18.93 18.18 18.79 551,480 +0.64(+3.53%)
May 13, 2022 17.70 18.24 17.70 18.15 288,516 +0.82(+4.73%)
May 12, 2022 17.19 17.33 16.74 17.33 700,217 -0.03(-0.17%)
May 11, 2022 17.51 18.18 17.30 17.36 467,674 +0.21(+1.22%)
May 10, 2022 17.32 17.71 16.74 17.15 505,894 +0.12(+0.70%)
May 09, 2022 18.61 18.61 17.01 17.03 444,419 -2.06(-10.79%)
May 06, 2022 19.07 19.21 18.60 19.09 327,222 +0.23(+1.22%)
May 05, 2022 19.64 19.64 18.36 18.86 406,501 -0.65(-3.33%)
May 04, 2022 19.07 19.56 18.57 19.51 444,788 +0.88(+4.72%)
May 03, 2022 18.02 18.73 18.02 18.63 441,080 +0.53(+2.93%)
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.