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

7.350 USD -0.100 (-1.34%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 17.64 17.68 17.45 17.61 21,227 -0.12(-0.68%)
Sep 27, 2019 17.78 18.11 17.66 17.73 14,300 -0.27(-1.50%)
Sep 26, 2019 18.23 18.23 17.83 18.00 43,937 -0.34(-1.85%)
Sep 25, 2019 18.06 18.41 18.04 18.34 29,677 +0.00(+0.00%)
Sep 24, 2019 19.14 19.14 18.28 18.34 56,075 -1.00(-5.17%)
Sep 23, 2019 19.06 19.37 19.06 19.34 14,572 +0.10(+0.52%)
Sep 20, 2019 19.45 19.47 19.13 19.24 45,900 -0.09(-0.47%)
Sep 19, 2019 19.72 19.72 19.31 19.33 88,955 -0.17(-0.87%)
Sep 18, 2019 19.68 19.93 19.29 19.50 59,600 -0.43(-2.16%)
Sep 17, 2019 20.71 20.71 19.80 19.93 98,623 -0.95(-4.55%)
Sep 16, 2019 20.62 21.06 20.43 20.88 74,505 +1.52(+7.85%)
Sep 13, 2019 19.37 19.52 19.11 19.36 15,400 +0.16(+0.84%)
Sep 12, 2019 19.09 19.22 18.57 19.20 40,182 -0.24(-1.23%)
Sep 11, 2019 19.52 19.85 19.28 19.44 49,174 +0.03(+0.15%)
Sep 10, 2019 19.26 19.82 19.26 19.41 37,354 +0.29(+1.52%)
Sep 09, 2019 18.24 19.14 18.24 19.12 38,864 +1.02(+5.64%)
Sep 06, 2019 17.93 18.19 17.70 18.10 31,300 +0.01(+0.06%)
Sep 05, 2019 17.72 18.31 17.72 18.09 57,086 +0.65(+3.73%)
Sep 04, 2019 17.29 17.50 17.16 17.44 74,485 +0.40(+2.35%)
Sep 03, 2019 16.77 17.10 16.63 17.04 35,205 -0.16(-0.93%)
Aug 30, 2019 17.25 17.47 17.08 17.20 12,700 +0.00(+0.00%)
Aug 29, 2019 16.86 17.30 16.86 17.20 10,450 +0.45(+2.69%)
Aug 28, 2019 16.44 16.96 16.21 16.75 32,212 +0.43(+2.63%)
Aug 27, 2019 16.63 16.70 16.28 16.32 21,441 -0.17(-1.03%)
Aug 26, 2019 16.76 16.80 16.41 16.49 54,854 +0.00(+0.00%)
Aug 23, 2019 17.01 17.22 16.45 16.49 44,900 -0.84(-4.85%)
Aug 22, 2019 17.66 17.77 17.33 17.33 39,074 -0.10(-0.57%)
Aug 21, 2019 17.67 17.76 17.40 17.43 28,194 -0.04(-0.23%)
Aug 20, 2019 17.52 17.52 17.25 17.47 27,082 -0.20(-1.13%)
Aug 19, 2019 17.41 17.73 17.34 17.67 22,353 +0.63(+3.70%)
Aug 16, 2019 16.54 17.08 16.49 17.04 56,800 +0.55(+3.34%)
Aug 15, 2019 16.67 16.67 16.23 16.49 50,008 -0.26(-1.55%)
Aug 14, 2019 17.38 17.38 16.65 16.75 99,288 -1.08(-6.06%)
Aug 13, 2019 17.67 18.43 17.67 17.83 85,438 +0.06(+0.34%)
Aug 12, 2019 17.91 17.91 17.56 17.77 213,206 -0.19(-1.06%)
Aug 09, 2019 18.47 18.47 17.80 17.96 253,500 -0.52(-2.81%)
Aug 08, 2019 18.40 18.50 18.10 18.48 38,678 +0.23(+1.26%)
Aug 07, 2019 18.12 18.34 17.81 18.25 117,399 -0.29(-1.56%)
Aug 06, 2019 18.94 18.94 18.15 18.54 39,546 -0.32(-1.69%)
Aug 05, 2019 19.06 19.06 18.68 18.86 82,867 -0.67(-3.43%)
Aug 02, 2019 20.28 20.28 19.37 19.53 99,300 -0.70(-3.46%)
Aug 01, 2019 21.10 21.10 19.96 20.23 47,657 -1.08(-5.07%)
Jul 31, 2019 21.22 21.77 21.21 21.31 118,934 +0.14(+0.66%)
Jul 30, 2019 20.13 21.18 19.91 21.17 61,249 +0.83(+4.08%)
Jul 29, 2019 20.98 20.98 20.17 20.34 50,538 -0.66(-3.14%)
Jul 26, 2019 20.94 21.09 20.75 21.00 142,300 +0.10(+0.48%)
Jul 25, 2019 21.58 21.58 20.80 20.90 18,205 -0.60(-2.79%)
Jul 24, 2019 21.43 21.66 21.40 21.50 34,207 +0.16(+0.75%)
Jul 23, 2019 21.18 21.43 21.05 21.34 95,078 +0.20(+0.95%)
Jul 22, 2019 20.74 21.20 20.74 21.14 80,658 +0.63(+3.07%)
Jul 19, 2019 20.37 20.53 20.04 20.51 92,500 +0.21(+1.03%)
Jul 18, 2019 20.34 20.36 20.00 20.30 77,433 -0.09(-0.44%)
Jul 17, 2019 21.07 21.07 20.39 20.39 107,031 -0.72(-3.41%)
Jul 16, 2019 21.43 21.64 21.05 21.11 70,413 -0.33(-1.54%)
Jul 15, 2019 21.90 21.96 21.43 21.44 137,165 -0.40(-1.83%)
Jul 12, 2019 21.85 22.10 21.79 21.84 54,100 -0.05(-0.21%)
Jul 11, 2019 21.92 21.95 21.68 21.89 28,027 -0.01(-0.07%)
Jul 10, 2019 21.67 21.95 21.57 21.90 25,018 +0.44(+2.05%)
Jul 09, 2019 21.40 21.46 21.15 21.46 32,272 -0.04(-0.19%)
Jul 08, 2019 21.28 21.73 21.24 21.50 60,286 +0.10(+0.47%)
Jul 05, 2019 21.04 21.40 21.04 21.40 39,800 +0.18(+0.85%)
Jul 03, 2019 21.25 21.25 21.03 21.22 39,800 +0.01(+0.05%)
Jul 02, 2019 21.71 21.71 21.03 21.21 167,374 -0.54(-2.48%)
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.