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

20.18 -0.13 (-0.64%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 8.238 8.314 7.981 8.219 2,011,004 -0.13(-1.59%)
May 28, 2020 8.475 8.599 8.266 8.352 4,667,851 -0.05(-0.57%)
May 27, 2020 8.247 8.399 8.009 8.399 191,879 +0.29(+3.52%)
May 26, 2020 8.009 8.171 7.981 8.114 178,408 +0.45(+5.83%)
May 22, 2020 7.771 7.771 7.534 7.667 140,556 -0.15(-1.95%)
May 21, 2020 7.924 7.971 7.638 7.819 226,823 -0.09(-1.08%)
May 20, 2020 7.610 7.924 7.534 7.905 333,087 +0.52(+7.09%)
May 19, 2020 7.781 7.781 7.381 7.381 236,926 -0.40(-5.13%)
May 18, 2020 7.305 7.829 7.305 7.781 564,592 +0.85(+12.21%)
May 15, 2020 6.972 7.106 6.858 6.934 118,164 -0.04(-0.55%)
May 14, 2020 6.763 7.096 6.525 6.972 283,662 +0.10(+1.38%)
May 13, 2020 7.419 7.419 6.782 6.877 547,409 -0.57(-7.66%)
May 12, 2020 7.467 7.667 7.286 7.448 13,698,287 +0.04(+0.51%)
May 11, 2020 7.458 7.492 7.239 7.410 326,044 -0.17(-2.26%)
May 08, 2020 7.144 7.581 7.144 7.581 177,877 +0.60(+8.58%)
May 07, 2020 6.849 7.096 6.849 6.982 255,857 +0.30(+4.56%)
May 06, 2020 7.020 7.049 6.678 6.678 242,659 -0.29(-4.23%)
May 05, 2020 7.429 7.553 6.934 6.972 270,684 -0.12(-1.74%)
May 04, 2020 6.744 7.096 6.630 7.096 84,724 +0.17(+2.47%)
May 01, 2020 7.258 7.358 6.849 6.925 253,675 -0.52(-7.02%)
Apr 30, 2020 7.809 7.824 7.334 7.448 179,079 -0.36(-4.63%)
Apr 29, 2020 7.286 7.809 7.286 7.809 250,810 +0.85(+12.16%)
Apr 28, 2020 6.868 7.039 6.735 6.963 221,284 +0.26(+3.83%)
Apr 27, 2020 6.563 6.782 6.316 6.706 207,557 -0.01(-0.14%)
Apr 24, 2020 7.049 7.210 6.611 6.716 134,249 -0.13(-1.94%)
Apr 23, 2020 6.516 6.934 6.468 6.849 884,742 +0.52(+8.27%)
Apr 22, 2020 6.421 6.630 6.202 6.326 96,613 +0.18(+2.94%)
Apr 21, 2020 6.173 6.324 6.021 6.145 388,531 -0.13(-2.12%)
Apr 20, 2020 6.059 6.563 5.831 6.278 712,514 -0.10(-1.49%)
Apr 17, 2020 6.069 6.392 6.052 6.373 131,095 +0.43(+7.20%)
Apr 16, 2020 6.326 6.326 5.907 5.945 122,334 -0.39(-6.16%)
Apr 15, 2020 6.497 6.497 6.069 6.335 496,665 -0.42(-6.20%)
Apr 14, 2020 6.887 7.001 6.639 6.754 140,506 -0.06(-0.84%)
Apr 13, 2020 7.153 7.153 6.744 6.811 272,599 -0.03(-0.42%)
Apr 09, 2020 7.182 7.543 6.525 6.839 315,385 +0.07(+0.98%)
Apr 08, 2020 6.535 6.811 6.449 6.773 106,113 +0.42(+6.59%)
Apr 07, 2020 6.459 6.782 6.297 6.354 352,018 +0.24(+3.89%)
Apr 06, 2020 5.888 6.164 5.840 6.116 270,367 +0.48(+8.43%)
Apr 03, 2020 5.983 5.983 5.508 5.641 201,952 -0.09(-1.50%)
Apr 02, 2020 5.517 6.050 5.422 5.726 143,786 +0.46(+8.66%)
Apr 01, 2020 5.498 5.498 5.146 5.270 734,296 -0.38(-6.73%)
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%)
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.