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 8.735 8.735 38,604 -0.21(-2.35%)
Aug 28, 2020 8.783 8.974 8.735 8.945 80,758 +0.21(+2.40%)
Aug 27, 2020 8.697 8.735 8.575 8.735 231,065 +0.07(+0.77%)
Aug 26, 2020 8.926 8.955 8.650 8.669 237,707 -0.27(-2.99%)
Aug 25, 2020 9.146 9.189 8.883 8.936 188,156 -0.11(-1.27%)
Aug 24, 2020 8.755 9.079 8.659 9.051 119,036 +0.45(+5.22%)
Aug 21, 2020 8.793 8.845 8.573 8.602 146,224 -0.30(-3.33%)
Aug 20, 2020 9.146 9.146 8.898 8.898 105,196 -0.36(-3.92%)
Aug 19, 2020 9.261 9.451 9.227 9.261 65,398 -0.03(-0.31%)
Aug 18, 2020 9.423 9.518 9.251 9.289 965,214 -0.21(-2.21%)
Aug 17, 2020 9.614 9.614 9.434 9.499 98,647 -0.12(-1.29%)
Aug 14, 2020 9.451 9.623 9.366 9.623 82,853 +0.08(+0.80%)
Aug 13, 2020 9.652 9.700 9.480 9.547 305,596 -0.20(-2.06%)
Aug 12, 2020 9.814 9.843 9.585 9.747 194,704 +0.09(+0.89%)
Aug 11, 2020 9.805 10.03 9.604 9.662 395,237 +0.10(+1.00%)
Aug 10, 2020 9.222 9.595 9.179 9.566 185,923 +0.42(+4.59%)
Aug 07, 2020 9.060 9.146 8.888 9.146 100,765 +0.07(+0.74%)
Aug 06, 2020 9.299 9.299 9.060 9.079 90,715 -0.23(-2.46%)
Aug 05, 2020 9.203 9.432 9.189 9.308 108,554 +0.30(+3.28%)
Aug 04, 2020 8.716 9.070 8.716 9.012 89,263 +0.28(+3.17%)
Aug 03, 2020 8.535 8.821 8.468 8.735 94,562 +0.20(+2.35%)
Jul 31, 2020 8.650 8.659 8.382 8.535 94,375 -0.16(-1.87%)
Jul 30, 2020 8.821 8.821 8.573 8.697 157,680 -0.25(-2.77%)
Jul 29, 2020 8.783 8.965 8.733 8.945 169,791 +0.18(+2.07%)
Jul 28, 2020 8.926 9.041 8.745 8.764 61,503 -0.29(-3.16%)
Jul 27, 2020 8.984 9.060 8.840 9.051 107,904 +0.10(+1.07%)
Jul 24, 2020 8.907 9.040 8.850 8.955 164,555 +0.00(+0.00%)
Jul 23, 2020 8.707 8.965 8.626 8.955 203,504 +0.29(+3.30%)
Jul 22, 2020 8.774 8.774 8.602 8.669 138,657 -0.20(-2.26%)
Jul 21, 2020 8.525 8.993 8.507 8.869 247,403 +0.63(+7.65%)
Jul 20, 2020 8.277 8.468 8.220 8.239 102,257 +0.00(+0.00%)
Jul 17, 2020 8.382 8.497 8.206 8.239 145,491 -0.12(-1.48%)
Jul 16, 2020 8.354 8.516 8.191 8.363 214,970 -0.09(-1.02%)
Jul 15, 2020 8.344 8.516 8.239 8.449 312,044 +0.34(+4.24%)
Jul 14, 2020 7.618 8.105 7.590 8.105 289,546 +0.41(+5.34%)
Jul 13, 2020 7.981 7.981 7.676 7.695 352,834 -0.16(-2.07%)
Jul 10, 2020 7.599 7.857 7.552 7.857 128,313 +0.22(+2.88%)
Jul 09, 2020 8.077 8.096 7.628 7.638 473,401 -0.49(-5.99%)
Jul 08, 2020 8.096 8.268 7.988 8.124 198,579 +0.06(+0.71%)
Jul 07, 2020 8.239 8.258 8.067 8.067 191,056 -0.32(-3.76%)
Jul 06, 2020 8.277 8.468 8.172 8.382 183,022 +0.29(+3.54%)
Jul 02, 2020 8.201 8.339 8.067 8.096 121,609 +0.09(+1.07%)
Jul 01, 2020 8.268 8.401 7.991 8.010 146,185 -0.21(-2.56%)
Jun 30, 2020 7.991 8.296 7.876 8.220 403,378 +0.19(+2.38%)
Jun 29, 2020 7.876 8.134 7.819 8.029 212,224 +0.19(+2.44%)
Jun 26, 2020 8.124 8.124 7.781 7.838 243,742 -0.38(-4.65%)
Jun 25, 2020 7.790 8.258 7.767 8.220 202,353 +0.30(+3.73%)
Jun 24, 2020 8.468 8.468 7.849 7.924 303,974 -0.70(-8.08%)
Jun 23, 2020 8.726 8.793 8.583 8.621 242,061 -0.01(-0.11%)
Jun 22, 2020 8.535 8.640 8.430 8.630 158,157 +0.04(+0.44%)
Jun 19, 2020 9.041 9.070 8.554 8.592 1,063,376 -0.19(-2.17%)
Jun 18, 2020 8.640 8.943 8.545 8.783 250,876 +0.02(+0.22%)
Jun 17, 2020 9.156 9.156 8.735 8.764 326,923 -0.34(-3.77%)
Jun 16, 2020 9.490 9.595 8.993 9.108 12,215,305 +0.15(+1.71%)
Jun 15, 2020 8.440 9.089 8.287 8.955 220,363 +0.08(+0.90%)
Jun 12, 2020 8.998 9.244 8.561 8.875 384,139 +0.41(+4.83%)
Jun 11, 2020 8.837 9.160 8.466 8.466 485,368 -1.31(-13.42%)
Jun 10, 2020 10.39 10.39 9.693 9.778 713,707 -0.80(-7.55%)
Jun 09, 2020 10.87 10.87 10.35 10.58 545,256 -0.76(-6.71%)
Jun 08, 2020 10.93 11.35 10.64 11.34 781,442 +1.17(+11.51%)
Jun 05, 2020 9.931 10.28 9.855 10.17 468,663 +0.99(+10.78%)
Jun 04, 2020 8.799 9.236 8.704 9.179 1,168,361 +0.35(+3.99%)
Jun 03, 2020 8.799 8.865 8.712 8.827 506,265 +0.24(+2.77%)
Jun 02, 2020 8.295 8.656 8.295 8.589 412,440 +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.