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 (%)
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%)
Feb 03, 2020 16.78 16.89 16.68 16.75 43,447 -0.03(-0.18%)
Jan 31, 2020 16.81 16.85 16.56 16.78 56,300 -0.33(-1.93%)
Jan 30, 2020 16.63 17.11 16.60 17.11 57,289 +0.20(+1.18%)
Jan 29, 2020 17.29 17.45 16.91 16.91 20,589 -0.25(-1.46%)
Jan 28, 2020 17.10 17.24 16.93 17.16 37,883 +0.14(+0.82%)
Jan 27, 2020 17.40 17.47 17.00 17.02 575,146 -0.86(-4.81%)
Jan 24, 2020 18.30 18.30 17.67 17.88 26,000 -0.48(-2.62%)
Jan 23, 2020 18.31 18.43 18.01 18.36 59,067 -0.24(-1.29%)
Jan 22, 2020 18.76 18.76 18.50 18.60 53,580 -0.23(-1.22%)
Jan 21, 2020 19.12 19.19 18.80 18.83 137,214 -0.52(-2.69%)
Jan 17, 2020 19.58 19.73 19.29 19.35 25,800 -0.11(-0.57%)
Jan 16, 2020 19.40 19.66 19.40 19.46 218,204 +0.16(+0.83%)
Jan 15, 2020 19.62 19.62 19.24 19.30 226,454 -0.40(-2.03%)
Jan 14, 2020 19.59 19.73 19.38 19.70 54,171 +0.01(+0.05%)
Jan 13, 2020 19.78 19.81 19.52 19.69 131,716 -0.18(-0.91%)
Jan 10, 2020 19.91 19.97 19.76 19.87 75,300 -0.13(-0.65%)
Jan 09, 2020 19.89 20.09 19.51 20.00 66,818 +0.13(+0.65%)
Jan 08, 2020 20.45 20.45 19.77 19.87 79,375 -0.61(-2.98%)
Jan 07, 2020 20.84 20.84 20.16 20.48 69,497 -0.45(-2.15%)
Jan 06, 2020 20.77 20.98 20.58 20.93 344,597 +0.36(+1.75%)
Jan 03, 2020 20.74 20.83 20.38 20.57 81,900 +0.22(+1.08%)
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.