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 (%)
Jul 31, 2020 9.060 9.070 8.780 8.940 90,100 -0.17(-1.87%)
Jul 30, 2020 9.240 9.240 8.980 9.110 150,537 -0.26(-2.77%)
Jul 29, 2020 9.200 9.390 9.147 9.370 162,099 +0.19(+2.07%)
Jul 28, 2020 9.350 9.470 9.160 9.180 58,717 -0.30(-3.16%)
Jul 27, 2020 9.410 9.490 9.260 9.480 103,016 +0.10(+1.07%)
Jul 24, 2020 9.330 9.469 9.270 9.380 157,100 +0.00(+0.00%)
Jul 23, 2020 9.120 9.390 9.035 9.380 194,285 +0.30(+3.30%)
Jul 22, 2020 9.190 9.190 9.010 9.080 132,376 -0.21(-2.26%)
Jul 21, 2020 8.930 9.420 8.911 9.290 236,195 +0.66(+7.65%)
Jul 20, 2020 8.670 8.870 8.610 8.630 97,625 +0.00(+0.00%)
Jul 17, 2020 8.780 8.900 8.595 8.630 138,900 -0.13(-1.48%)
Jul 16, 2020 8.750 8.920 8.580 8.760 205,231 -0.09(-1.02%)
Jul 15, 2020 8.740 8.920 8.630 8.850 297,907 +0.36(+4.24%)
Jul 14, 2020 7.980 8.490 7.950 8.490 276,429 +0.43(+5.33%)
Jul 13, 2020 8.360 8.360 8.040 8.060 336,849 -0.17(-2.07%)
Jul 10, 2020 7.960 8.230 7.910 8.230 122,500 +0.23(+2.88%)
Jul 09, 2020 8.460 8.480 7.990 8.000 451,954 -0.51(-5.99%)
Jul 08, 2020 8.480 8.660 8.367 8.510 189,583 +0.06(+0.71%)
Jul 07, 2020 8.630 8.650 8.450 8.450 182,401 -0.33(-3.76%)
Jul 06, 2020 8.670 8.870 8.560 8.780 174,731 +0.30(+3.54%)
Jul 02, 2020 8.590 8.735 8.450 8.480 116,100 +0.09(+1.07%)
Jul 01, 2020 8.660 8.800 8.370 8.390 139,563 -0.22(-2.56%)
Jun 30, 2020 8.370 8.690 8.250 8.610 385,103 +0.20(+2.38%)
Jun 29, 2020 8.250 8.520 8.190 8.410 202,610 +0.20(+2.44%)
Jun 26, 2020 8.510 8.510 8.150 8.210 232,700 -0.40(-4.65%)
Jun 25, 2020 8.160 8.650 8.136 8.610 193,186 +0.31(+3.73%)
Jun 24, 2020 8.870 8.870 8.222 8.300 290,203 -0.73(-8.08%)
Jun 23, 2020 9.140 9.210 8.990 9.030 231,095 -0.01(-0.11%)
Jun 22, 2020 8.940 9.050 8.830 9.040 150,992 +0.04(+0.44%)
Jun 19, 2020 9.470 9.500 8.960 9.000 1,015,200 -0.20(-2.17%)
Jun 18, 2020 9.050 9.367 8.950 9.200 239,511 +0.02(+0.22%)
Jun 17, 2020 9.590 9.590 9.150 9.180 312,112 -0.36(-3.77%)
Jun 16, 2020 9.940 10.05 9.420 9.540 11,661,891 +0.16(+1.71%)
Jun 15, 2020 8.840 9.520 8.680 9.380 210,380 +0.05(+0.54%)
Jun 12, 2020 9.460 9.718 9.000 9.330 365,400 +0.43(+4.83%)
Jun 11, 2020 9.290 9.630 8.900 8.900 461,690 -1.38(-13.42%)
Jun 10, 2020 10.92 10.92 10.19 10.28 678,890 -0.84(-7.55%)
Jun 09, 2020 11.43 11.43 10.88 11.12 518,657 -0.80(-6.71%)
Jun 08, 2020 11.49 11.93 11.19 11.92 743,321 +1.23(+11.51%)
Jun 05, 2020 10.44 10.80 10.36 10.69 445,800 +1.04(+10.78%)
Jun 04, 2020 9.250 9.710 9.150 9.650 1,111,364 +0.37(+3.99%)
Jun 03, 2020 9.250 9.320 9.159 9.280 481,568 +0.25(+2.77%)
Jun 02, 2020 8.720 9.100 8.720 9.030 392,320 +0.38(+4.39%)
Jun 01, 2020 8.670 8.810 8.620 8.650 629,405 +0.01(+0.12%)
May 29, 2020 8.660 8.740 8.390 8.640 1,912,900 -0.14(-1.59%)
May 28, 2020 8.910 9.040 8.690 8.780 4,440,135 -0.05(-0.57%)
May 27, 2020 8.670 8.830 8.420 8.830 182,519 +0.30(+3.52%)
May 26, 2020 8.420 8.590 8.390 8.530 169,705 +0.47(+5.83%)
May 22, 2020 8.170 8.170 7.920 8.060 133,700 -0.16(-1.95%)
May 21, 2020 8.330 8.380 8.030 8.220 215,758 -0.09(-1.08%)
May 20, 2020 8.000 8.330 7.920 8.310 316,838 +0.55(+7.09%)
May 19, 2020 8.180 8.180 7.760 7.760 225,368 -0.42(-5.13%)
May 18, 2020 7.680 8.230 7.680 8.180 537,049 +0.89(+12.21%)
May 15, 2020 7.330 7.470 7.210 7.290 112,400 -0.04(-0.55%)
May 14, 2020 7.110 7.460 6.860 7.330 269,824 +0.10(+1.38%)
May 13, 2020 7.800 7.800 7.130 7.230 520,705 -0.60(-7.66%)
May 12, 2020 7.850 8.060 7.660 7.830 13,030,030 +0.04(+0.51%)
May 11, 2020 7.840 7.876 7.610 7.790 310,139 -0.18(-2.26%)
May 08, 2020 7.510 7.970 7.510 7.970 169,200 +0.63(+8.58%)
May 07, 2020 7.200 7.460 7.200 7.340 243,376 +0.32(+4.56%)
May 06, 2020 7.380 7.410 7.020 7.020 230,822 -0.31(-4.23%)
May 05, 2020 7.810 7.940 7.290 7.330 257,479 -0.13(-1.74%)
May 04, 2020 7.090 7.460 6.970 7.460 80,591 +0.18(+2.47%)
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.