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

7.130 USD +0.250 (+3.63%)
Official Closing Price Updated: 7:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 39.36 39.78 38.88 39.55 63,679 +0.61(+1.57%)
Sep 29, 2016 38.27 39.64 38.27 38.94 173,936 +0.79(+2.07%)
Sep 28, 2016 36.17 38.20 35.89 38.15 80,429 +2.17(+6.03%)
Sep 27, 2016 35.95 36.18 35.51 35.98 33,969 -0.45(-1.24%)
Sep 26, 2016 36.56 36.97 36.36 36.43 99,483 -0.02(-0.05%)
Sep 23, 2016 37.30 37.59 36.45 36.45 32,243 -1.01(-2.70%)
Sep 22, 2016 37.46 37.75 37.36 37.46 67,864 +0.51(+1.38%)
Sep 21, 2016 36.20 36.99 36.18 36.95 200,043 +1.23(+3.44%)
Sep 20, 2016 36.08 36.24 35.72 35.72 150,761 -0.35(-0.97%)
Sep 19, 2016 36.55 36.76 36.07 36.07 23,089 -0.04(-0.11%)
Sep 16, 2016 35.97 36.26 35.82 36.11 25,595 -0.34(-0.93%)
Sep 15, 2016 36.37 36.67 36.04 36.45 20,825 +0.42(+1.17%)
Sep 14, 2016 36.13 36.85 35.91 36.03 71,568 -0.34(-0.93%)
Sep 13, 2016 36.85 36.98 36.10 36.37 87,997 -1.20(-3.19%)
Sep 12, 2016 36.55 37.70 36.55 37.57 16,419 +0.42(+1.13%)
Sep 09, 2016 38.43 38.43 37.15 37.15 21,817 -1.73(-4.45%)
Sep 08, 2016 38.08 38.93 37.90 38.88 73,450 +1.01(+2.67%)
Sep 07, 2016 38.09 38.11 37.77 37.87 20,665 -0.10(-0.26%)
Sep 06, 2016 37.60 38.04 37.50 37.97 37,319 +0.46(+1.23%)
Sep 02, 2016 37.61 37.51 37.51 37.51 24,200 +0.34(+0.91%)
Sep 01, 2016 37.14 37.37 36.72 37.17 30,075 -0.20(-0.54%)
Aug 31, 2016 37.85 37.97 37.14 37.37 69,594 -0.60(-1.58%)
Aug 30, 2016 38.54 38.75 37.87 37.97 32,120 -0.43(-1.12%)
Aug 29, 2016 38.33 38.58 38.00 38.40 19,181 +0.15(+0.39%)
Aug 26, 2016 38.58 39.05 38.12 38.25 22,436 -0.25(-0.65%)
Aug 25, 2016 38.52 38.84 38.29 38.50 21,666 -0.01(-0.03%)
Aug 24, 2016 38.79 39.02 38.38 38.51 56,284 -0.51(-1.31%)
Aug 23, 2016 38.84 39.26 38.84 39.02 23,377 +0.18(+0.46%)
Aug 22, 2016 39.21 39.30 38.71 38.84 62,000 -0.90(-2.26%)
Aug 19, 2016 39.84 39.85 39.36 39.74 50,483 -0.19(-0.48%)
Aug 18, 2016 39.02 40.08 39.00 39.93 46,032 +1.12(+2.89%)
Aug 17, 2016 38.70 38.82 38.34 38.81 76,793 -0.06(-0.15%)
Aug 16, 2016 38.76 39.00 38.61 38.87 33,377 +0.05(+0.13%)
Aug 15, 2016 38.14 38.92 38.14 38.82 26,467 +0.97(+2.56%)
Aug 12, 2016 38.42 38.43 37.74 37.85 41,154 -0.35(-0.92%)
Aug 11, 2016 37.89 38.39 37.70 38.20 40,024 +0.57(+1.51%)
Aug 10, 2016 38.54 38.54 37.56 37.63 26,700 -0.77(-2.01%)
Aug 09, 2016 38.94 38.94 38.19 38.40 33,341 -0.35(-0.90%)
Aug 08, 2016 38.08 39.01 38.08 38.75 34,886 +0.95(+2.51%)
Aug 05, 2016 37.24 37.83 37.17 37.80 14,987 +0.61(+1.64%)
Aug 04, 2016 36.90 37.47 36.90 37.19 19,716 +0.14(+0.38%)
Aug 03, 2016 36.19 37.05 36.03 37.05 145,365 +0.77(+2.12%)
Aug 02, 2016 36.71 36.71 35.57 36.28 28,520 +0.10(+0.28%)
Aug 01, 2016 37.21 37.27 35.99 36.18 125,849 -1.39(-3.70%)
Jul 29, 2016 36.60 37.62 36.60 37.57 19,090 +0.63(+1.71%)
Jul 28, 2016 37.10 37.77 36.77 36.94 31,640 -0.13(-0.35%)
Jul 27, 2016 37.68 38.18 36.91 37.07 72,111 -0.56(-1.49%)
Jul 26, 2016 36.90 37.63 36.84 37.63 72,877 +0.52(+1.40%)
Jul 25, 2016 37.69 37.77 36.95 37.11 82,135 -0.92(-2.42%)
Jul 22, 2016 38.26 38.27 37.54 38.03 25,045 -0.04(-0.11%)
Jul 21, 2016 38.69 39.16 38.05 38.07 19,227 -0.64(-1.65%)
Jul 20, 2016 38.32 39.01 37.84 38.71 123,958 +0.13(+0.34%)
Jul 19, 2016 39.06 39.10 38.52 38.58 21,692 -0.58(-1.48%)
Jul 18, 2016 38.77 39.16 38.31 39.16 30,818 +0.16(+0.41%)
Jul 15, 2016 39.37 39.73 38.92 39.00 33,890 -0.11(-0.28%)
Jul 14, 2016 39.28 39.58 39.11 39.11 148,691 +0.28(+0.72%)
Jul 13, 2016 39.70 39.91 38.55 38.83 88,426 -0.89(-2.24%)
Jul 12, 2016 38.66 39.97 38.66 39.72 63,088 +1.81(+4.77%)
Jul 11, 2016 38.60 38.92 37.90 37.91 39,399 -0.36(-0.94%)
Jul 08, 2016 38.04 38.49 37.53 38.27 27,062 +0.74(+1.97%)
Jul 07, 2016 37.91 38.78 37.25 37.53 92,240 -0.10(-0.27%)
Jul 06, 2016 37.51 37.70 37.00 37.63 19,549 -0.14(-0.37%)
Jul 05, 2016 38.86 38.98 37.20 37.77 22,211 -1.84(-4.65%)
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.