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 (%)
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%)
Jan 02, 2020 20.45 20.50 20.14 20.35 74,333 +0.02(+0.10%)
Dec 31, 2019 20.24 20.37 20.07 20.33 72,200 -0.12(-0.59%)
Dec 30, 2019 20.31 20.77 20.31 20.45 91,459 +0.24(+1.19%)
Dec 27, 2019 20.43 20.50 20.19 20.21 77,000 -0.20(-0.98%)
Dec 26, 2019 20.59 20.71 20.38 20.41 73,015 -0.10(-0.49%)
Dec 24, 2019 20.52 20.75 20.48 20.51 48,100 -0.03(-0.15%)
Dec 23, 2019 19.90 20.57 19.90 20.54 126,049 +0.64(+3.22%)
Dec 20, 2019 20.01 20.04 19.81 19.90 32,500 -0.10(-0.50%)
Dec 19, 2019 19.80 20.04 19.80 20.00 23,807 +0.19(+0.96%)
Dec 18, 2019 19.58 19.95 19.53 19.81 155,734 +0.12(+0.61%)
Dec 17, 2019 19.58 19.77 19.58 19.69 72,293 +0.15(+0.77%)
Dec 16, 2019 19.57 19.88 19.54 19.54 58,472 +0.05(+0.26%)
Dec 13, 2019 19.59 19.81 19.39 19.49 41,000 -0.09(-0.46%)
Dec 12, 2019 19.00 19.68 18.99 19.58 89,235 +0.59(+3.11%)
Dec 11, 2019 18.69 19.00 18.69 18.99 188,208 +0.32(+1.71%)
Dec 10, 2019 18.57 18.82 18.50 18.67 80,832 +0.10(+0.54%)
Dec 09, 2019 18.39 18.71 18.30 18.57 291,703 +0.07(+0.38%)
Dec 06, 2019 17.83 18.52 17.83 18.50 102,400 +0.67(+3.76%)
Dec 05, 2019 17.98 18.02 17.72 17.83 160,661 -0.10(-0.56%)
Dec 04, 2019 17.45 18.13 17.45 17.93 87,812 +0.66(+3.82%)
Dec 03, 2019 17.42 17.50 17.12 17.27 328,995 -0.43(-2.43%)
Dec 02, 2019 17.73 17.96 17.61 17.70 67,498 +0.08(+0.45%)
Nov 29, 2019 17.71 17.71 17.53 17.62 10,900 -0.31(-1.73%)
Nov 27, 2019 17.66 17.98 17.66 17.93 35,600 +0.32(+1.82%)
Nov 26, 2019 18.00 18.02 17.56 17.61 62,499 -0.41(-2.28%)
Nov 25, 2019 17.54 18.02 17.50 18.02 42,224 +0.42(+2.39%)
Nov 22, 2019 17.58 17.74 17.49 17.60 22,600 +0.03(+0.17%)
Nov 21, 2019 17.32 17.60 17.23 17.57 44,533 +0.34(+1.97%)
Nov 20, 2019 16.84 17.51 16.77 17.23 56,230 +0.31(+1.83%)
Nov 19, 2019 17.01 17.01 16.77 16.92 39,585 -0.24(-1.40%)
Nov 18, 2019 17.41 17.41 17.01 17.16 31,406 -0.38(-2.17%)
Nov 15, 2019 17.30 17.67 17.30 17.54 18,800 +0.32(+1.86%)
Nov 14, 2019 17.42 17.55 17.22 17.22 142,777 -0.19(-1.09%)
Nov 13, 2019 17.71 17.71 17.34 17.41 240,563 -0.47(-2.63%)
Nov 12, 2019 18.06 18.31 17.76 17.88 33,003 -0.24(-1.32%)
Nov 11, 2019 17.91 18.14 17.71 18.12 18,863 -0.06(-0.33%)
Nov 08, 2019 17.91 18.18 17.68 18.18 70,000 +0.14(+0.78%)
Nov 07, 2019 18.17 18.51 17.97 18.04 31,151 +0.22(+1.23%)
Nov 06, 2019 18.32 18.32 17.75 17.82 31,276 -0.54(-2.94%)
Nov 05, 2019 18.51 18.59 18.29 18.36 37,023 -0.03(-0.16%)
Nov 04, 2019 17.77 18.45 17.77 18.39 27,738 +0.83(+4.73%)
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.