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

20.95 +0.77 (+3.82%)
Streaming Delayed Price Updated: 1:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.745 5.891 5.593 5.650 149,757 +0.03(+0.51%)
Mar 30, 2020 5.726 5.755 5.479 5.622 128,891 -0.22(-3.75%)
Mar 27, 2020 6.088 6.088 5.808 5.840 66,020 -0.49(-7.81%)
Mar 26, 2020 6.088 6.573 6.088 6.335 99,831 +0.23(+3.74%)
Mar 25, 2020 6.354 6.423 5.736 6.107 78,917 -0.04(-0.68%)
Mar 24, 2020 5.635 6.177 5.635 6.149 120,788 +0.91(+17.29%)
Mar 23, 2020 5.560 5.597 5.219 5.242 153,891 -0.22(-4.10%)
Mar 20, 2020 5.560 5.756 5.308 5.467 121,034 +0.07(+1.39%)
Mar 19, 2020 4.953 5.428 4.861 5.392 404,780 +0.52(+10.75%)
Mar 18, 2020 5.373 5.495 4.756 4.868 196,985 -0.97(-16.64%)
Mar 17, 2020 5.775 5.906 5.476 5.840 126,551 +0.14(+2.46%)
Mar 16, 2020 5.635 6.289 5.571 5.700 86,667 -0.80(-12.36%)
Mar 13, 2020 6.382 6.504 5.728 6.504 84,220 +0.73(+12.62%)
Mar 12, 2020 6.438 6.438 5.775 5.775 192,873 -1.01(-14.88%)
Mar 11, 2020 7.111 7.177 6.756 6.784 148,814 -0.68(-9.14%)
Mar 10, 2020 7.896 7.943 6.945 7.466 299,905 +0.30(+4.17%)
Mar 09, 2020 7.803 8.018 7.018 7.167 598,252 -3.37(-32.00%)
Mar 06, 2020 11.32 11.40 10.44 10.54 127,776 -1.22(-10.40%)
Mar 05, 2020 12.13 12.13 11.57 11.76 61,901 -0.64(-5.20%)
Mar 04, 2020 12.79 12.79 12.14 12.41 84,387 -0.08(-0.67%)
Mar 03, 2020 13.11 13.11 12.29 12.49 70,818 -0.60(-4.57%)
Mar 02, 2020 13.01 13.09 12.38 13.09 74,465 +0.28(+2.19%)
Feb 28, 2020 12.15 12.83 12.15 12.81 165,445 +0.15(+1.18%)
Feb 27, 2020 12.96 13.28 12.62 12.66 123,896 -0.76(-5.64%)
Feb 26, 2020 13.93 14.01 13.41 13.42 80,324 -0.39(-2.84%)
Feb 25, 2020 14.55 14.55 13.76 13.81 62,196 -0.66(-4.58%)
Feb 24, 2020 14.85 14.85 14.46 14.47 133,956 -1.07(-6.85%)
Feb 21, 2020 15.85 15.86 15.32 15.54 24,292 -0.48(-2.98%)
Feb 20, 2020 16.16 16.35 16.01 16.02 32,908 -0.08(-0.52%)
Feb 19, 2020 15.96 16.11 15.89 16.10 26,937 +0.24(+1.49%)
Feb 18, 2020 15.92 15.95 15.57 15.86 32,822 -0.25(-1.58%)
Feb 14, 2020 16.23 16.23 15.95 16.12 13,804 -0.04(-0.23%)
Feb 13, 2020 16.25 16.36 16.00 16.16 13,076 -0.18(-1.09%)
Feb 12, 2020 16.29 16.48 16.10 16.33 56,264 +0.34(+2.10%)
Feb 11, 2020 15.96 16.12 15.89 16.00 25,376 +0.26(+1.66%)
Feb 10, 2020 15.73 15.79 15.66 15.74 102,715 -0.25(-1.58%)
Feb 07, 2020 15.98 16.17 15.89 15.99 44,732 -0.15(-0.93%)
Feb 06, 2020 16.54 16.54 16.13 16.14 112,130 -0.42(-2.54%)
Feb 05, 2020 16.20 16.65 16.20 16.56 75,473 +0.64(+3.99%)
Feb 04, 2020 15.97 16.23 15.86 15.92 71,673 +0.27(+1.73%)
Feb 03, 2020 15.68 15.78 15.59 15.65 46,494 -0.03(-0.18%)
Jan 31, 2020 15.71 15.75 15.48 15.68 60,249 -0.31(-1.93%)
Jan 30, 2020 15.54 15.99 15.51 15.99 61,307 +0.19(+1.18%)
Jan 29, 2020 16.16 16.31 15.80 15.80 22,033 -0.23(-1.46%)
Jan 28, 2020 15.98 16.11 15.82 16.04 40,540 +0.13(+0.82%)
Jan 27, 2020 16.26 16.32 15.89 15.90 615,493 -0.80(-4.81%)
Jan 24, 2020 17.10 17.10 16.51 16.71 27,823 -0.45(-2.62%)
Jan 23, 2020 17.11 17.22 16.83 17.16 63,210 -0.22(-1.29%)
Jan 22, 2020 17.53 17.53 17.29 17.38 57,338 -0.21(-1.22%)
Jan 21, 2020 17.87 17.93 17.57 17.60 146,839 -0.49(-2.69%)
Jan 17, 2020 18.30 18.43 18.03 18.08 27,609 -0.10(-0.57%)
Jan 16, 2020 18.13 18.37 18.13 18.18 233,511 +0.15(+0.83%)
Jan 15, 2020 18.33 18.33 17.97 18.03 242,340 -0.37(-2.03%)
Jan 14, 2020 18.31 18.44 18.11 18.41 57,971 +0.01(+0.05%)
Jan 13, 2020 18.48 18.51 18.24 18.40 140,956 -0.17(-0.91%)
Jan 10, 2020 18.60 18.66 18.46 18.57 80,582 -0.12(-0.65%)
Jan 09, 2020 18.59 18.77 18.23 18.69 71,505 +0.12(+0.65%)
Jan 08, 2020 19.11 19.11 18.47 18.57 84,943 -0.57(-2.98%)
Jan 07, 2020 19.47 19.47 18.84 19.14 74,372 -0.42(-2.15%)
Jan 06, 2020 19.41 19.60 19.23 19.56 368,771 +0.34(+1.75%)
Jan 03, 2020 19.38 19.46 19.04 19.22 87,645 +0.21(+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.