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 29, 2017 35.14 35.38 34.92 35.35 33,375 +0.06(+0.17%)
Sep 28, 2017 35.50 35.64 35.03 35.29 41,598 +0.07(+0.20%)
Sep 27, 2017 35.02 35.28 34.68 35.22 63,528 +0.20(+0.57%)
Sep 26, 2017 34.79 35.10 34.59 35.02 43,927 -0.88(-2.45%)
Sep 25, 2017 35.35 36.14 35.35 35.90 50,537 +0.81(+2.31%)
Sep 22, 2017 34.55 35.09 34.17 35.09 39,692 +0.37(+1.07%)
Sep 21, 2017 35.05 35.05 34.45 34.72 29,306 -0.30(-0.86%)
Sep 20, 2017 34.54 35.19 34.54 35.02 69,533 +0.52(+1.51%)
Sep 19, 2017 34.62 34.62 34.19 34.50 33,441 +0.02(+0.06%)
Sep 18, 2017 34.09 34.59 34.06 34.48 41,744 +0.38(+1.11%)
Sep 15, 2017 34.01 34.12 33.65 34.10 32,429 +0.21(+0.62%)
Sep 14, 2017 34.00 34.51 33.77 33.89 108,975 +0.19(+0.56%)
Sep 13, 2017 33.25 34.03 33.14 33.70 38,524 +0.76(+2.31%)
Sep 12, 2017 32.23 33.12 32.18 32.94 28,382 +0.76(+2.36%)
Sep 11, 2017 31.75 32.23 31.69 32.18 38,696 +0.55(+1.74%)
Sep 08, 2017 32.18 32.18 31.35 31.63 75,900 -0.66(-2.04%)
Sep 07, 2017 32.35 32.41 31.96 32.29 108,448 +0.00(+0.00%)
Sep 06, 2017 32.04 32.49 32.03 32.29 52,699 +0.45(+1.41%)
Sep 05, 2017 31.38 31.91 31.38 31.84 43,330 +0.77(+2.48%)
Sep 01, 2017 30.63 31.13 30.50 31.07 38,613 +0.51(+1.67%)
Aug 31, 2017 30.69 30.74 30.41 30.56 50,494 +0.21(+0.69%)
Aug 30, 2017 30.40 30.47 30.15 30.35 26,625 -0.20(-0.65%)
Aug 29, 2017 30.05 30.56 30.03 30.55 79,635 +0.30(+0.99%)
Aug 28, 2017 30.53 30.69 29.94 30.25 26,971 -0.29(-0.95%)
Aug 25, 2017 30.25 30.63 30.23 30.54 51,603 +0.54(+1.80%)
Aug 24, 2017 30.10 30.16 29.88 30.00 48,736 -0.19(-0.63%)
Aug 23, 2017 29.83 30.38 29.82 30.19 45,018 +0.24(+0.80%)
Aug 22, 2017 29.76 30.04 29.76 29.95 21,908 +0.28(+0.94%)
Aug 21, 2017 29.89 29.91 29.57 29.67 30,832 -0.34(-1.13%)
Aug 18, 2017 29.64 30.24 29.57 30.01 119,560 +0.34(+1.15%)
Aug 17, 2017 29.92 30.19 29.66 29.67 43,133 -0.35(-1.17%)
Aug 16, 2017 30.58 30.82 29.96 30.02 47,581 -0.49(-1.61%)
Aug 15, 2017 30.88 30.88 30.13 30.51 62,747 -0.43(-1.39%)
Aug 14, 2017 31.18 31.33 30.89 30.94 75,068 -0.11(-0.35%)
Aug 11, 2017 31.17 31.46 31.00 31.05 63,376 -0.12(-0.38%)
Aug 10, 2017 31.84 31.98 31.15 31.17 54,105 -0.58(-1.83%)
Aug 09, 2017 32.23 32.29 31.49 31.75 57,575 -0.33(-1.03%)
Aug 08, 2017 32.51 32.78 31.92 32.08 41,207 -0.50(-1.53%)
Aug 07, 2017 33.31 33.58 32.58 32.58 33,863 -0.96(-2.86%)
Aug 04, 2017 33.56 33.75 33.37 33.54 19,061 +0.09(+0.27%)
Aug 03, 2017 33.53 33.93 33.27 33.45 19,674 -0.05(-0.15%)
Aug 02, 2017 33.28 33.74 32.80 33.50 44,988 +0.08(+0.24%)
Aug 01, 2017 33.70 33.71 33.11 33.42 63,327 -0.44(-1.30%)
Jul 31, 2017 34.06 34.45 33.34 33.86 36,043 -0.25(-0.73%)
Jul 28, 2017 33.99 35.11 33.99 34.11 112,920 -0.06(-0.18%)
Jul 27, 2017 34.14 34.29 33.63 34.17 93,085 +0.14(+0.41%)
Jul 26, 2017 34.36 34.52 33.61 34.03 61,827 +0.05(+0.15%)
Jul 25, 2017 33.84 34.40 33.81 33.98 67,640 +0.48(+1.43%)
Jul 24, 2017 34.19 34.20 33.33 33.50 25,869 -0.45(-1.33%)
Jul 21, 2017 34.87 35.03 33.86 33.95 143,480 -0.91(-2.61%)
Jul 20, 2017 35.85 35.85 34.67 34.86 118,456 -0.77(-2.16%)
Jul 19, 2017 34.25 35.75 34.25 35.63 117,612 +1.36(+3.97%)
Jul 18, 2017 34.69 34.69 34.05 34.27 29,551 -0.24(-0.70%)
Jul 17, 2017 34.43 34.80 34.40 34.51 27,336 +0.05(+0.15%)
Jul 14, 2017 34.12 34.56 34.06 34.46 25,945 +0.42(+1.23%)
Jul 13, 2017 33.37 34.04 33.22 34.04 38,905 +0.67(+2.01%)
Jul 12, 2017 34.00 34.19 33.20 33.37 103,776 -0.10(-0.30%)
Jul 11, 2017 33.13 33.75 32.81 33.47 54,778 +0.35(+1.06%)
Jul 10, 2017 32.55 33.24 32.29 33.12 49,645 +0.53(+1.63%)
Jul 07, 2017 32.74 32.93 32.05 32.59 43,592 -0.32(-0.97%)
Jul 06, 2017 33.97 34.05 32.87 32.91 51,364 -0.77(-2.29%)
Jul 05, 2017 34.70 34.70 33.47 33.68 39,520 -1.30(-3.72%)
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.