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

20.18 -0.13 (-0.64%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 10.21 10.21 9.608 9.627 227,443 -0.63(-6.19%)
Nov 27, 2020 10.38 10.46 10.16 10.26 172,077 -0.18(-1.75%)
Nov 25, 2020 10.47 10.50 10.26 10.44 175,924 -0.14(-1.36%)
Nov 24, 2020 10.48 10.75 10.45 10.59 349,246 +0.49(+4.86%)
Nov 23, 2020 9.454 10.12 9.454 10.10 236,824 +0.83(+8.92%)
Nov 20, 2020 9.339 9.387 9.166 9.272 140,573 -0.11(-1.13%)
Nov 19, 2020 9.089 9.396 8.993 9.377 303,302 +0.21(+2.31%)
Nov 18, 2020 9.310 9.608 9.156 9.166 201,671 -0.09(-0.94%)
Nov 17, 2020 8.935 9.262 8.877 9.252 151,056 +0.13(+1.37%)
Nov 16, 2020 8.656 9.142 8.656 9.127 137,239 +0.78(+9.33%)
Nov 13, 2020 8.117 8.377 8.117 8.348 82,243 +0.31(+3.83%)
Nov 12, 2020 8.098 8.291 7.983 8.040 140,220 -0.23(-2.79%)
Nov 11, 2020 8.521 8.521 8.137 8.271 65,385 -0.16(-1.94%)
Nov 10, 2020 8.425 8.598 8.291 8.435 273,837 +0.04(+0.46%)
Nov 09, 2020 7.887 8.646 7.858 8.396 327,018 +1.32(+18.61%)
Nov 06, 2020 7.233 7.343 7.069 7.079 190,376 -0.16(-2.26%)
Nov 05, 2020 7.261 7.406 7.242 7.242 150,573 +0.00(+0.00%)
Nov 04, 2020 7.281 7.396 6.973 7.242 68,244 -0.07(-0.92%)
Nov 03, 2020 7.377 7.521 7.204 7.309 120,359 +0.10(+1.33%)
Nov 02, 2020 6.934 7.290 6.877 7.213 120,226 +0.36(+5.19%)
Oct 30, 2020 6.579 6.857 6.579 6.857 70,910 +0.24(+3.63%)
Oct 29, 2020 6.405 6.627 6.280 6.617 147,247 +0.13(+2.08%)
Oct 28, 2020 6.665 6.704 6.454 6.482 200,669 -0.44(-6.39%)
Oct 27, 2020 7.011 7.011 6.809 6.925 78,279 -0.10(-1.37%)
Oct 26, 2020 7.165 7.165 6.944 7.021 107,589 -0.28(-3.82%)
Oct 23, 2020 7.300 7.454 7.213 7.300 103,246 +0.06(+0.80%)
Oct 22, 2020 7.098 7.271 7.059 7.242 225,938 +0.17(+2.45%)
Oct 21, 2020 7.117 7.202 7.031 7.069 134,078 -0.10(-1.34%)
Oct 20, 2020 6.992 7.242 6.992 7.165 57,407 +0.23(+3.33%)
Oct 19, 2020 7.002 7.165 6.906 6.934 97,770 +0.00(+0.00%)
Oct 16, 2020 7.261 7.261 6.925 6.934 108,341 -0.40(-5.50%)
Oct 15, 2020 7.069 7.338 7.011 7.338 95,822 +0.12(+1.60%)
Oct 14, 2020 7.156 7.458 7.156 7.223 135,835 +0.10(+1.35%)
Oct 13, 2020 7.242 7.281 7.083 7.127 137,913 -0.17(-2.37%)
Oct 12, 2020 7.281 7.329 7.146 7.300 146,197 -0.01(-0.13%)
Oct 09, 2020 7.483 7.483 7.261 7.309 102,830 -0.11(-1.43%)
Oct 08, 2020 7.165 7.431 7.165 7.415 124,846 +0.36(+5.04%)
Oct 07, 2020 7.031 7.093 6.915 7.059 211,799 +0.06(+0.82%)
Oct 06, 2020 7.242 7.329 6.973 7.002 212,318 -0.11(-1.49%)
Oct 05, 2020 6.982 7.117 6.963 7.108 79,031 +0.25(+3.65%)
Oct 02, 2020 6.434 6.915 6.405 6.857 94,928 +0.17(+2.59%)
Oct 01, 2020 6.877 6.877 6.617 6.684 159,527 -0.25(-3.61%)
Sep 30, 2020 6.992 7.165 6.896 6.934 109,886 -0.05(-0.69%)
Sep 29, 2020 7.165 7.165 6.877 6.982 53,436 -0.23(-3.20%)
Sep 28, 2020 7.079 7.329 7.079 7.213 121,267 +0.27(+3.88%)
Sep 25, 2020 6.934 7.040 6.867 6.944 155,129 -0.13(-1.90%)
Sep 24, 2020 7.059 7.271 6.867 7.079 418,621 -0.05(-0.67%)
Sep 23, 2020 7.560 7.637 7.117 7.127 204,095 -0.42(-5.51%)
Sep 22, 2020 7.600 7.638 7.495 7.542 139,511 -0.02(-0.25%)
Sep 21, 2020 7.924 7.924 7.445 7.561 574,548 -0.59(-7.26%)
Sep 18, 2020 8.296 8.402 8.077 8.153 713,406 -0.13(-1.61%)
Sep 17, 2020 8.211 8.306 8.106 8.287 6,487,116 -0.09(-1.03%)
Sep 16, 2020 8.096 8.497 8.020 8.373 186,115 +0.38(+4.78%)
Sep 15, 2020 7.943 8.086 7.915 7.991 95,474 +0.07(+0.84%)
Sep 14, 2020 7.857 7.972 7.733 7.924 732,387 +0.08(+0.97%)
Sep 11, 2020 7.876 7.905 7.743 7.848 101,600 -0.01(-0.12%)
Sep 10, 2020 8.249 8.258 7.822 7.857 907,435 -0.39(-4.75%)
Sep 09, 2020 8.325 8.325 8.191 8.249 74,950 +0.04(+0.47%)
Sep 08, 2020 8.535 8.621 8.106 8.211 174,169 -0.55(-6.32%)
Sep 04, 2020 8.831 8.879 8.590 8.764 196,079 +0.03(+0.33%)
Sep 03, 2020 8.650 8.955 8.640 8.736 149,666 +0.05(+0.55%)
Sep 02, 2020 8.745 8.764 8.626 8.688 174,704 -0.10(-1.09%)
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.