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

23.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 8.954 8.954 8.772 8.772 38,443 -0.21(-2.35%)
Aug 28, 2020 8.820 9.012 8.772 8.983 80,420 +0.21(+2.40%)
Aug 27, 2020 8.734 8.772 8.611 8.772 230,096 +0.07(+0.77%)
Aug 26, 2020 8.964 8.993 8.686 8.705 236,710 -0.27(-2.99%)
Aug 25, 2020 9.184 9.228 8.921 8.974 187,367 -0.12(-1.27%)
Aug 24, 2020 8.791 9.117 8.696 9.089 118,537 +0.45(+5.22%)
Aug 21, 2020 8.830 8.882 8.609 8.638 145,611 -0.30(-3.33%)
Aug 20, 2020 9.184 9.184 8.935 8.935 104,755 -0.36(-3.92%)
Aug 19, 2020 9.300 9.491 9.266 9.300 65,124 -0.03(-0.31%)
Aug 18, 2020 9.463 9.558 9.290 9.328 961,167 -0.21(-2.21%)
Aug 17, 2020 9.654 9.654 9.474 9.539 98,233 -0.12(-1.29%)
Aug 14, 2020 9.491 9.664 9.405 9.664 82,506 +0.08(+0.80%)
Aug 13, 2020 9.693 9.741 9.520 9.587 304,314 -0.20(-2.06%)
Aug 12, 2020 9.856 9.884 9.625 9.788 193,887 +0.09(+0.89%)
Aug 11, 2020 9.846 10.08 9.645 9.702 393,580 +0.10(+1.00%)
Aug 10, 2020 9.261 9.635 9.218 9.606 185,143 +0.42(+4.59%)
Aug 07, 2020 9.098 9.184 8.926 9.184 100,342 +0.07(+0.74%)
Aug 06, 2020 9.338 9.338 9.098 9.117 90,335 -0.23(-2.46%)
Aug 05, 2020 9.242 9.472 9.228 9.347 108,098 +0.30(+3.28%)
Aug 04, 2020 8.753 9.108 8.753 9.050 88,888 +0.28(+3.17%)
Aug 03, 2020 8.571 8.859 8.504 8.772 94,165 +0.20(+2.35%)
Jul 31, 2020 8.686 8.696 8.418 8.571 93,980 -0.16(-1.87%)
Jul 30, 2020 8.859 8.859 8.609 8.734 157,019 -0.25(-2.77%)
Jul 29, 2020 8.820 9.002 8.769 8.983 169,079 +0.18(+2.07%)
Jul 28, 2020 8.964 9.079 8.782 8.801 61,245 -0.29(-3.16%)
Jul 27, 2020 9.021 9.098 8.878 9.089 107,452 +0.10(+1.07%)
Jul 24, 2020 8.945 9.078 8.887 8.993 163,865 +0.00(+0.00%)
Jul 23, 2020 8.743 9.002 8.662 8.993 202,651 +0.29(+3.30%)
Jul 22, 2020 8.811 8.811 8.638 8.705 138,076 -0.20(-2.26%)
Jul 21, 2020 8.561 9.031 8.543 8.906 246,366 +0.63(+7.65%)
Jul 20, 2020 8.312 8.504 8.255 8.274 101,829 +0.00(+0.00%)
Jul 17, 2020 8.418 8.533 8.240 8.274 144,881 -0.12(-1.48%)
Jul 16, 2020 8.389 8.552 8.226 8.398 214,068 -0.09(-1.02%)
Jul 15, 2020 8.379 8.552 8.274 8.485 310,735 +0.35(+4.24%)
Jul 14, 2020 7.651 8.139 7.622 8.139 288,333 +0.41(+5.34%)
Jul 13, 2020 8.015 8.015 7.708 7.727 351,354 -0.16(-2.07%)
Jul 10, 2020 7.631 7.890 7.583 7.890 127,775 +0.22(+2.87%)
Jul 09, 2020 8.111 8.130 7.660 7.670 471,416 -0.49(-5.99%)
Jul 08, 2020 8.130 8.302 8.022 8.159 197,747 +0.06(+0.71%)
Jul 07, 2020 8.274 8.293 8.101 8.101 190,255 -0.32(-3.76%)
Jul 06, 2020 8.312 8.504 8.207 8.418 182,255 +0.29(+3.54%)
Jul 02, 2020 8.235 8.374 8.101 8.130 121,099 +0.09(+1.07%)
Jul 01, 2020 8.302 8.437 8.024 8.044 145,573 -0.21(-2.56%)
Jun 30, 2020 8.024 8.331 7.909 8.255 401,686 +0.19(+2.38%)
Jun 29, 2020 7.909 8.168 7.852 8.063 211,335 +0.19(+2.44%)
Jun 26, 2020 8.159 8.159 7.814 7.871 242,720 -0.38(-4.65%)
Jun 25, 2020 7.823 8.293 7.800 8.255 201,505 +0.30(+3.73%)
Jun 24, 2020 8.504 8.504 7.883 7.957 302,700 -0.70(-8.08%)
Jun 23, 2020 8.763 8.830 8.619 8.657 241,046 -0.01(-0.11%)
Jun 22, 2020 8.571 8.676 8.465 8.667 157,494 +0.04(+0.44%)
Jun 19, 2020 9.079 9.108 8.590 8.628 1,058,918 -0.19(-2.17%)
Jun 18, 2020 8.676 8.980 8.580 8.820 249,825 +0.02(+0.22%)
Jun 17, 2020 9.194 9.194 8.772 8.801 325,552 -0.35(-3.77%)
Jun 16, 2020 9.530 9.635 9.031 9.146 12,164,093 +0.15(+1.71%)
Jun 15, 2020 8.475 9.127 8.322 8.993 219,439 +0.08(+0.90%)
Jun 12, 2020 9.037 9.283 8.597 8.913 382,511 +0.41(+4.83%)
Jun 11, 2020 8.874 9.199 8.502 8.502 483,310 -1.32(-13.42%)
Jun 10, 2020 10.43 10.43 9.734 9.820 710,681 -0.80(-7.55%)
Jun 09, 2020 10.92 10.92 10.39 10.62 542,945 -0.76(-6.71%)
Jun 08, 2020 10.98 11.40 10.69 11.39 778,129 +1.17(+11.51%)
Jun 05, 2020 9.973 10.32 9.897 10.21 466,676 +0.99(+10.78%)
Jun 04, 2020 8.836 9.276 8.741 9.218 1,163,408 +0.35(+3.99%)
Jun 03, 2020 8.836 8.903 8.749 8.865 504,119 +0.24(+2.77%)
Jun 02, 2020 8.330 8.693 8.330 8.626 410,691 +0.36(+4.39%)
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.