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 (%)
Aug 31, 2020 9.340 9.340 9.150 9.150 36,856 -0.22(-2.35%)
Aug 28, 2020 9.200 9.400 9.150 9.370 77,100 +0.22(+2.40%)
Aug 27, 2020 9.110 9.150 8.982 9.150 220,597 +0.07(+0.77%)
Aug 26, 2020 9.350 9.380 9.060 9.080 226,938 -0.28(-2.99%)
Aug 25, 2020 9.580 9.625 9.305 9.360 179,632 -0.12(-1.27%)
Aug 24, 2020 9.170 9.510 9.070 9.480 113,644 +0.47(+5.22%)
Aug 21, 2020 9.210 9.265 8.980 9.010 139,600 -0.31(-3.33%)
Aug 20, 2020 9.580 9.580 9.320 9.320 100,431 -0.38(-3.92%)
Aug 19, 2020 9.700 9.900 9.665 9.700 62,436 -0.03(-0.31%)
Aug 18, 2020 9.870 9.970 9.690 9.730 921,485 -0.22(-2.21%)
Aug 17, 2020 10.07 10.07 9.882 9.950 94,178 -0.13(-1.29%)
Aug 14, 2020 9.900 10.08 9.810 10.08 79,100 +0.08(+0.80%)
Aug 13, 2020 10.11 10.16 9.930 10.00 291,751 -0.21(-2.06%)
Aug 12, 2020 10.28 10.31 10.04 10.21 185,883 +0.09(+0.89%)
Aug 11, 2020 10.27 10.51 10.06 10.12 377,331 +0.10(+1.00%)
Aug 10, 2020 9.660 10.05 9.615 10.02 177,500 +0.44(+4.59%)
Aug 07, 2020 9.490 9.580 9.310 9.580 96,200 +0.07(+0.74%)
Aug 06, 2020 9.740 9.740 9.490 9.510 86,606 -0.24(-2.46%)
Aug 05, 2020 9.640 9.880 9.625 9.750 103,636 +0.31(+3.28%)
Aug 04, 2020 9.130 9.500 9.130 9.440 85,219 +0.29(+3.17%)
Aug 03, 2020 8.940 9.240 8.870 9.150 90,278 +0.21(+2.35%)
Jul 31, 2020 9.060 9.070 8.780 8.940 90,100 -0.17(-1.87%)
Jul 30, 2020 9.240 9.240 8.980 9.110 150,537 -0.26(-2.77%)
Jul 29, 2020 9.200 9.390 9.147 9.370 162,099 +0.19(+2.07%)
Jul 28, 2020 9.350 9.470 9.160 9.180 58,717 -0.30(-3.16%)
Jul 27, 2020 9.410 9.490 9.260 9.480 103,016 +0.10(+1.07%)
Jul 24, 2020 9.330 9.469 9.270 9.380 157,100 +0.00(+0.00%)
Jul 23, 2020 9.120 9.390 9.035 9.380 194,285 +0.30(+3.30%)
Jul 22, 2020 9.190 9.190 9.010 9.080 132,376 -0.21(-2.26%)
Jul 21, 2020 8.930 9.420 8.911 9.290 236,195 +0.66(+7.65%)
Jul 20, 2020 8.670 8.870 8.610 8.630 97,625 +0.00(+0.00%)
Jul 17, 2020 8.780 8.900 8.595 8.630 138,900 -0.13(-1.48%)
Jul 16, 2020 8.750 8.920 8.580 8.760 205,231 -0.09(-1.02%)
Jul 15, 2020 8.740 8.920 8.630 8.850 297,907 +0.36(+4.24%)
Jul 14, 2020 7.980 8.490 7.950 8.490 276,429 +0.43(+5.33%)
Jul 13, 2020 8.360 8.360 8.040 8.060 336,849 -0.17(-2.07%)
Jul 10, 2020 7.960 8.230 7.910 8.230 122,500 +0.23(+2.88%)
Jul 09, 2020 8.460 8.480 7.990 8.000 451,954 -0.51(-5.99%)
Jul 08, 2020 8.480 8.660 8.367 8.510 189,583 +0.06(+0.71%)
Jul 07, 2020 8.630 8.650 8.450 8.450 182,401 -0.33(-3.76%)
Jul 06, 2020 8.670 8.870 8.560 8.780 174,731 +0.30(+3.54%)
Jul 02, 2020 8.590 8.735 8.450 8.480 116,100 +0.09(+1.07%)
Jul 01, 2020 8.660 8.800 8.370 8.390 139,563 -0.22(-2.56%)
Jun 30, 2020 8.370 8.690 8.250 8.610 385,103 +0.20(+2.38%)
Jun 29, 2020 8.250 8.520 8.190 8.410 202,610 +0.20(+2.44%)
Jun 26, 2020 8.510 8.510 8.150 8.210 232,700 -0.40(-4.65%)
Jun 25, 2020 8.160 8.650 8.136 8.610 193,186 +0.31(+3.73%)
Jun 24, 2020 8.870 8.870 8.222 8.300 290,203 -0.73(-8.08%)
Jun 23, 2020 9.140 9.210 8.990 9.030 231,095 -0.01(-0.11%)
Jun 22, 2020 8.940 9.050 8.830 9.040 150,992 +0.04(+0.44%)
Jun 19, 2020 9.470 9.500 8.960 9.000 1,015,200 -0.20(-2.17%)
Jun 18, 2020 9.050 9.367 8.950 9.200 239,511 +0.02(+0.22%)
Jun 17, 2020 9.590 9.590 9.150 9.180 312,112 -0.36(-3.77%)
Jun 16, 2020 9.940 10.05 9.420 9.540 11,661,891 +0.16(+1.71%)
Jun 15, 2020 8.840 9.520 8.680 9.380 210,380 +0.05(+0.54%)
Jun 12, 2020 9.460 9.718 9.000 9.330 365,400 +0.43(+4.83%)
Jun 11, 2020 9.290 9.630 8.900 8.900 461,690 -1.38(-13.42%)
Jun 10, 2020 10.92 10.92 10.19 10.28 678,890 -0.84(-7.55%)
Jun 09, 2020 11.43 11.43 10.88 11.12 518,657 -0.80(-6.71%)
Jun 08, 2020 11.49 11.93 11.19 11.92 743,321 +1.23(+11.51%)
Jun 05, 2020 10.44 10.80 10.36 10.69 445,800 +1.04(+10.78%)
Jun 04, 2020 9.250 9.710 9.150 9.650 1,111,364 +0.37(+3.99%)
Jun 03, 2020 9.250 9.320 9.159 9.280 481,568 +0.25(+2.77%)
Jun 02, 2020 8.720 9.100 8.720 9.030 392,320 +0.38(+4.39%)
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.