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

20.18 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 34.21 34.50 33.79 33.85 45,494 -0.68(-1.97%)
May 30, 2018 34.07 34.77 33.86 34.53 2,435,382 +0.95(+2.83%)
May 29, 2018 33.27 33.69 32.90 33.58 1,102,772 -0.09(-0.27%)
May 25, 2018 33.67 33.67 33.67 0 -1.30(-3.73%)
May 24, 2018 34.89 35.21 34.83 34.97 55,261 -0.56(-1.58%)
May 23, 2018 35.44 35.74 35.17 35.53 59,226 -0.39(-1.08%)
May 22, 2018 36.57 37.04 35.74 35.92 90,271 -0.64(-1.76%)
May 21, 2018 36.51 36.59 36.18 36.56 115,923 +0.17(+0.47%)
May 18, 2018 36.46 36.57 36.23 36.39 151,421 -0.10(-0.27%)
May 17, 2018 36.06 36.99 36.05 36.49 80,662 +0.61(+1.69%)
May 16, 2018 35.29 35.91 35.28 35.88 80,581 +0.60(+1.69%)
May 15, 2018 35.01 35.29 34.71 35.29 76,430 +0.26(+0.75%)
May 14, 2018 34.92 35.24 34.90 35.02 60,114 +0.25(+0.73%)
May 11, 2018 35.08 35.08 34.75 34.77 127,569 -0.19(-0.54%)
May 10, 2018 35.02 35.11 34.62 34.96 90,213 +0.03(+0.08%)
May 09, 2018 34.73 35.50 34.73 34.93 196,835 +0.73(+2.15%)
May 08, 2018 33.85 34.20 33.12 34.20 92,371 +0.35(+1.04%)
May 07, 2018 33.99 34.64 33.84 33.85 86,026 +0.19(+0.57%)
May 04, 2018 33.19 33.83 33.16 33.66 30,028 +0.42(+1.25%)
May 03, 2018 33.48 33.48 32.91 33.24 14,554 -0.40(-1.18%)
May 02, 2018 33.25 33.96 33.25 33.64 38,808 +0.29(+0.87%)
May 01, 2018 33.43 33.43 32.90 33.35 44,137 -0.32(-0.94%)
Apr 30, 2018 33.80 34.04 33.61 33.67 68,689 -0.19(-0.56%)
Apr 27, 2018 33.86 33.98 33.57 33.86 16,470 -0.14(-0.43%)
Apr 26, 2018 33.62 34.15 33.62 34.00 59,261 +0.53(+1.57%)
Apr 25, 2018 33.03 33.61 32.88 33.48 57,707 +0.24(+0.74%)
Apr 24, 2018 33.64 33.88 33.00 33.23 58,730 -0.13(-0.38%)
Apr 23, 2018 33.00 33.38 32.74 33.36 26,977 +0.23(+0.68%)
Apr 20, 2018 33.18 33.38 32.70 33.13 25,801 -0.21(-0.62%)
Apr 19, 2018 33.60 33.68 33.00 33.34 35,473 -0.13(-0.38%)
Apr 18, 2018 33.11 33.87 33.11 33.47 94,584 +0.86(+2.64%)
Apr 17, 2018 32.54 32.68 32.42 32.61 40,466 +0.19(+0.59%)
Apr 16, 2018 32.39 32.61 32.22 32.42 32,079 -0.06(-0.20%)
Apr 13, 2018 32.39 32.68 32.32 32.48 28,688 +0.21(+0.65%)
Apr 12, 2018 32.00 32.51 31.70 32.27 93,893 +0.41(+1.28%)
Apr 11, 2018 30.95 32.09 30.95 31.86 60,528 +0.86(+2.78%)
Apr 10, 2018 29.98 31.28 29.98 31.00 40,433 +1.66(+5.65%)
Apr 09, 2018 29.82 29.82 29.34 29.35 34,557 -0.17(-0.58%)
Apr 06, 2018 29.89 30.12 29.12 29.52 32,184 -0.64(-2.13%)
Apr 05, 2018 29.35 30.53 29.35 30.16 29,258 +0.83(+2.84%)
Apr 04, 2018 28.63 29.36 28.46 29.33 45,842 +0.07(+0.25%)
Apr 03, 2018 28.82 29.31 28.35 29.25 32,287 +0.64(+2.25%)
Apr 02, 2018 29.21 29.21 28.08 28.61 31,644 -0.75(-2.56%)
Mar 29, 2018 29.36 29.36 29.36 0 +0.71(+2.47%)
Mar 28, 2018 29.21 29.27 28.59 28.66 331,903 -0.64(-2.19%)
Mar 27, 2018 30.15 30.26 29.07 29.30 55,768 -0.75(-2.50%)
Mar 26, 2018 30.17 30.17 29.34 30.05 60,309 +0.21(+0.70%)
Mar 23, 2018 30.31 30.66 29.80 29.84 19,403 -0.29(-0.96%)
Mar 22, 2018 30.69 30.95 30.10 30.13 25,332 -1.00(-3.21%)
Mar 21, 2018 30.01 31.26 30.01 31.13 33,428 +1.33(+4.45%)
Mar 20, 2018 29.82 30.06 29.73 29.81 18,727 +0.17(+0.58%)
Mar 19, 2018 30.26 30.26 29.34 29.63 33,328 -0.70(-2.32%)
Mar 16, 2018 29.74 30.45 29.72 30.34 21,442 +0.64(+2.16%)
Mar 15, 2018 30.56 30.56 29.53 29.70 29,248 -0.79(-2.58%)
Mar 14, 2018 30.70 30.77 30.47 30.48 35,271 -0.05(-0.18%)
Mar 13, 2018 31.00 31.11 30.39 30.54 29,192 -0.43(-1.40%)
Mar 12, 2018 30.79 31.20 30.66 30.97 83,192 +0.08(+0.26%)
Mar 09, 2018 30.39 31.05 30.39 30.89 36,480 +0.76(+2.52%)
Mar 08, 2018 29.99 30.13 29.62 30.13 23,380 +0.14(+0.45%)
Mar 07, 2018 29.51 29.99 19,641 -0.19(-0.63%)
Mar 06, 2018 30.24 30.46 29.84 30.18 35,301 +0.18(+0.60%)
Mar 05, 2018 29.24 30.19 29.24 30.00 24,260 +0.55(+1.87%)
Mar 02, 2018 28.88 29.53 28.51 29.45 41,748 +0.23(+0.80%)
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.