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 (%)
Apr 30, 2020 8.210 8.225 7.710 7.830 170,343 -0.38(-4.63%)
Apr 29, 2020 7.660 8.210 7.660 8.210 238,575 +0.89(+12.16%)
Apr 28, 2020 7.220 7.400 7.080 7.320 210,489 +0.27(+3.83%)
Apr 27, 2020 6.900 7.130 6.640 7.050 197,432 -0.01(-0.14%)
Apr 24, 2020 7.410 7.580 6.950 7.060 127,700 -0.14(-1.94%)
Apr 23, 2020 6.850 7.290 6.800 7.200 841,581 +0.55(+8.27%)
Apr 22, 2020 6.750 6.970 6.520 6.650 91,900 +0.19(+2.94%)
Apr 21, 2020 6.490 6.648 6.330 6.460 369,577 -0.14(-2.12%)
Apr 20, 2020 6.370 6.900 6.130 6.600 677,755 -0.10(-1.49%)
Apr 17, 2020 6.380 6.720 6.362 6.700 124,700 +0.45(+7.20%)
Apr 16, 2020 6.650 6.650 6.210 6.250 116,367 -0.41(-6.16%)
Apr 15, 2020 6.830 6.830 6.380 6.660 472,436 -0.44(-6.20%)
Apr 14, 2020 7.240 7.360 6.980 7.100 133,652 -0.06(-0.84%)
Apr 13, 2020 7.520 7.520 7.090 7.160 259,301 -0.03(-0.42%)
Apr 09, 2020 7.550 7.930 6.860 7.190 300,000 +0.07(+0.98%)
Apr 08, 2020 6.870 7.160 6.780 7.120 100,937 +0.44(+6.59%)
Apr 07, 2020 6.790 7.130 6.620 6.680 334,846 +0.25(+3.89%)
Apr 06, 2020 6.190 6.480 6.140 6.430 257,178 +0.50(+8.43%)
Apr 03, 2020 6.290 6.290 5.790 5.930 192,100 -0.09(-1.50%)
Apr 02, 2020 5.800 6.360 5.700 6.020 136,772 +0.48(+8.66%)
Apr 01, 2020 5.780 5.780 5.410 5.540 698,475 -0.40(-6.73%)
Mar 31, 2020 6.040 6.193 5.880 5.940 142,452 +0.03(+0.51%)
Mar 30, 2020 6.020 6.050 5.760 5.910 122,604 -0.23(-3.75%)
Mar 27, 2020 6.400 6.400 6.106 6.140 62,800 -0.52(-7.81%)
Mar 26, 2020 6.400 6.910 6.400 6.660 94,961 +0.24(+3.74%)
Mar 25, 2020 6.680 6.753 6.030 6.420 75,068 -0.16(-2.43%)
Mar 24, 2020 6.030 6.610 6.030 6.580 112,870 +0.97(+17.29%)
Mar 23, 2020 5.950 5.990 5.585 5.610 143,803 -0.24(-4.10%)
Mar 20, 2020 5.950 6.160 5.680 5.850 113,100 +0.08(+1.39%)
Mar 19, 2020 5.300 5.809 5.202 5.770 378,246 +0.56(+10.75%)
Mar 18, 2020 5.750 5.880 5.090 5.210 184,072 -1.04(-16.64%)
Mar 17, 2020 6.180 6.320 5.860 6.250 118,256 +0.15(+2.46%)
Mar 16, 2020 6.030 6.730 5.962 6.100 80,986 -0.86(-12.36%)
Mar 13, 2020 6.830 6.960 6.130 6.960 78,700 +0.78(+12.62%)
Mar 12, 2020 6.890 6.890 6.180 6.180 180,230 -1.08(-14.88%)
Mar 11, 2020 7.610 7.680 7.230 7.260 139,059 -0.73(-9.14%)
Mar 10, 2020 8.450 8.500 7.433 7.990 280,246 +0.32(+4.17%)
Mar 09, 2020 8.350 8.580 7.510 7.670 559,035 -3.61(-32.00%)
Mar 06, 2020 12.11 12.20 11.17 11.28 119,400 -1.31(-10.41%)
Mar 05, 2020 12.98 12.98 12.38 12.59 57,844 -0.69(-5.20%)
Mar 04, 2020 13.69 13.69 12.99 13.28 78,856 -0.09(-0.67%)
Mar 03, 2020 14.03 14.03 13.15 13.37 66,176 -0.64(-4.57%)
Mar 02, 2020 13.92 14.01 13.25 14.01 69,584 +0.30(+2.19%)
Feb 28, 2020 13.00 13.73 13.00 13.71 154,600 +0.16(+1.18%)
Feb 27, 2020 13.87 14.21 13.50 13.55 115,775 -0.81(-5.64%)
Feb 26, 2020 14.91 14.99 14.35 14.36 75,059 -0.42(-2.84%)
Feb 25, 2020 15.57 15.57 14.72 14.78 58,119 -0.71(-4.58%)
Feb 24, 2020 15.89 15.89 15.47 15.49 125,175 -1.14(-6.86%)
Feb 21, 2020 16.96 16.97 16.40 16.63 22,700 -0.51(-2.98%)
Feb 20, 2020 17.29 17.50 17.14 17.14 30,751 -0.09(-0.52%)
Feb 19, 2020 17.08 17.24 17.00 17.23 25,172 +0.25(+1.49%)
Feb 18, 2020 17.04 17.07 16.66 16.98 30,671 -0.27(-1.58%)
Feb 14, 2020 17.37 17.37 17.07 17.25 12,900 -0.04(-0.23%)
Feb 13, 2020 17.39 17.51 17.12 17.29 12,219 -0.19(-1.09%)
Feb 12, 2020 17.43 17.64 17.23 17.48 52,576 +0.36(+2.10%)
Feb 11, 2020 17.08 17.25 17.00 17.12 23,713 +0.28(+1.66%)
Feb 10, 2020 16.83 16.90 16.76 16.84 95,982 -0.27(-1.58%)
Feb 07, 2020 17.10 17.30 17.00 17.11 41,800 -0.16(-0.93%)
Feb 06, 2020 17.70 17.70 17.26 17.27 104,780 -0.45(-2.54%)
Feb 05, 2020 17.34 17.82 17.34 17.72 70,526 +0.68(+3.99%)
Feb 04, 2020 17.09 17.37 16.97 17.04 66,975 +0.29(+1.73%)
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.