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

20.18 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 8.917 8.917 8.736 8.736 38,604 -0.21(-2.35%)
Aug 28, 2020 8.783 8.974 8.736 8.946 80,757 +0.21(+2.40%)
Aug 27, 2020 8.697 8.736 8.575 8.736 231,060 +0.07(+0.77%)
Aug 26, 2020 8.927 8.955 8.650 8.669 237,702 -0.27(-2.99%)
Aug 25, 2020 9.146 9.189 8.884 8.936 188,152 -0.11(-1.27%)
Aug 24, 2020 8.755 9.079 8.659 9.051 119,034 +0.45(+5.22%)
Aug 21, 2020 8.793 8.845 8.573 8.602 146,221 -0.30(-3.33%)
Aug 20, 2020 9.146 9.146 8.898 8.898 105,194 -0.36(-3.92%)
Aug 19, 2020 9.261 9.452 9.227 9.261 65,397 -0.03(-0.31%)
Aug 18, 2020 9.423 9.519 9.251 9.289 965,193 -0.21(-2.21%)
Aug 17, 2020 9.614 9.614 9.434 9.499 98,645 -0.12(-1.29%)
Aug 14, 2020 9.452 9.624 9.366 9.624 82,851 +0.08(+0.80%)
Aug 13, 2020 9.652 9.700 9.480 9.547 305,589 -0.20(-2.06%)
Aug 12, 2020 9.814 9.843 9.585 9.748 194,699 +0.09(+0.89%)
Aug 11, 2020 9.805 10.03 9.604 9.662 395,228 +0.10(+1.00%)
Aug 10, 2020 9.223 9.595 9.180 9.566 185,919 +0.42(+4.59%)
Aug 07, 2020 9.060 9.146 8.888 9.146 100,762 +0.07(+0.74%)
Aug 06, 2020 9.299 9.299 9.060 9.079 90,713 -0.23(-2.46%)
Aug 05, 2020 9.203 9.433 9.189 9.308 108,551 +0.30(+3.28%)
Aug 04, 2020 8.717 9.070 8.717 9.013 89,261 +0.28(+3.17%)
Aug 03, 2020 8.535 8.822 8.468 8.736 94,560 +0.20(+2.35%)
Jul 31, 2020 8.650 8.659 8.382 8.535 94,373 -0.16(-1.87%)
Jul 30, 2020 8.822 8.822 8.573 8.697 157,677 -0.25(-2.77%)
Jul 29, 2020 8.783 8.965 8.733 8.946 169,787 +0.18(+2.07%)
Jul 28, 2020 8.927 9.041 8.745 8.764 61,502 -0.29(-3.16%)
Jul 27, 2020 8.984 9.060 8.841 9.051 107,902 +0.10(+1.07%)
Jul 24, 2020 8.908 9.041 8.850 8.955 164,551 +0.00(+0.00%)
Jul 23, 2020 8.707 8.965 8.626 8.955 203,500 +0.29(+3.30%)
Jul 22, 2020 8.774 8.774 8.602 8.669 138,654 -0.20(-2.26%)
Jul 21, 2020 8.526 8.993 8.507 8.869 247,398 +0.63(+7.65%)
Jul 20, 2020 8.277 8.468 8.220 8.239 102,255 +0.00(+0.00%)
Jul 17, 2020 8.382 8.497 8.206 8.239 145,488 -0.12(-1.48%)
Jul 16, 2020 8.354 8.516 8.191 8.363 214,965 -0.09(-1.02%)
Jul 15, 2020 8.344 8.516 8.239 8.449 312,037 +0.34(+4.24%)
Jul 14, 2020 7.619 8.106 7.590 8.106 289,540 +0.41(+5.34%)
Jul 13, 2020 7.981 7.981 7.676 7.695 352,826 -0.16(-2.07%)
Jul 10, 2020 7.600 7.857 7.552 7.857 128,310 +0.22(+2.88%)
Jul 09, 2020 8.077 8.096 7.628 7.638 473,391 -0.49(-5.99%)
Jul 08, 2020 8.096 8.268 7.988 8.125 198,575 +0.06(+0.71%)
Jul 07, 2020 8.239 8.258 8.067 8.067 191,052 -0.32(-3.76%)
Jul 06, 2020 8.277 8.468 8.172 8.382 183,018 +0.29(+3.54%)
Jul 02, 2020 8.201 8.339 8.067 8.096 121,606 +0.09(+1.07%)
Jul 01, 2020 8.268 8.402 7.991 8.010 146,182 -0.21(-2.56%)
Jun 30, 2020 7.991 8.296 7.876 8.220 403,369 +0.19(+2.38%)
Jun 29, 2020 7.876 8.134 7.819 8.029 212,220 +0.19(+2.44%)
Jun 26, 2020 8.125 8.125 7.781 7.838 243,737 -0.38(-4.65%)
Jun 25, 2020 7.790 8.258 7.767 8.220 202,349 +0.30(+3.73%)
Jun 24, 2020 8.468 8.468 7.850 7.924 303,968 -0.70(-8.08%)
Jun 23, 2020 8.726 8.793 8.583 8.621 242,056 -0.01(-0.11%)
Jun 22, 2020 8.535 8.640 8.430 8.631 158,153 +0.04(+0.44%)
Jun 19, 2020 9.041 9.070 8.554 8.592 1,063,353 -0.19(-2.17%)
Jun 18, 2020 8.640 8.943 8.545 8.783 250,871 +0.02(+0.22%)
Jun 17, 2020 9.156 9.156 8.736 8.764 326,916 -0.34(-3.77%)
Jun 16, 2020 9.490 9.595 8.993 9.108 12,215,042 +0.15(+1.71%)
Jun 15, 2020 8.440 9.089 8.287 8.955 220,358 +0.08(+0.90%)
Jun 12, 2020 8.999 9.244 8.561 8.875 384,131 +0.41(+4.83%)
Jun 11, 2020 8.837 9.160 8.466 8.466 485,357 -1.31(-13.42%)
Jun 10, 2020 10.39 10.39 9.693 9.779 713,692 -0.80(-7.55%)
Jun 09, 2020 10.87 10.87 10.35 10.58 545,245 -0.76(-6.71%)
Jun 08, 2020 10.93 11.35 10.64 11.34 781,426 +1.17(+11.51%)
Jun 05, 2020 9.931 10.28 9.855 10.17 468,653 +0.99(+10.78%)
Jun 04, 2020 8.799 9.237 8.704 9.179 1,168,336 +0.35(+3.99%)
Jun 03, 2020 8.799 8.866 8.712 8.827 506,254 +0.24(+2.77%)
Jun 02, 2020 8.295 8.656 8.295 8.590 412,431 +0.36(+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.