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

23.65 +0.12 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 14.46 14.46 14.04 14.09 153,854 -0.38(-2.63%)
Oct 28, 2021 14.21 14.48 14.21 14.47 183,910 +0.20(+1.37%)
Oct 27, 2021 14.77 14.87 14.21 14.28 134,227 -0.68(-4.57%)
Oct 26, 2021 15.02 14.96 207,276 +0.07(+0.46%)
Oct 25, 2021 14.89 15.04 14.80 14.89 135,035 +0.20(+1.33%)
Oct 22, 2021 14.65 14.74 14.49 14.70 143,395 +0.04(+0.27%)
Oct 21, 2021 14.94 14.97 14.50 14.66 98,937 -0.42(-2.78%)
Oct 20, 2021 15.04 15.08 14.81 15.08 101,985 -0.06(-0.39%)
Oct 19, 2021 15.13 15.20 14.84 15.14 150,141 +0.08(+0.52%)
Oct 18, 2021 15.13 15.29 14.93 15.06 148,228 +0.06(+0.39%)
Oct 15, 2021 14.98 15.19 14.98 15.00 138,536 +0.17(+1.12%)
Oct 14, 2021 14.78 14.86 14.64 14.83 145,001 +0.23(+1.60%)
Oct 13, 2021 14.39 14.65 14.19 14.60 102,611 +0.12(+0.81%)
Oct 12, 2021 14.40 14.65 14.31 14.48 155,973 +0.04(+0.27%)
Oct 11, 2021 14.60 14.87 14.43 14.44 197,066 +0.10(+0.68%)
Oct 08, 2021 14.15 14.47 14.15 14.34 310,475 +0.35(+2.51%)
Oct 07, 2021 13.73 14.09 13.69 13.99 136,834 +0.34(+2.50%)
Oct 06, 2021 13.87 13.98 13.42 13.65 98,675 -0.51(-3.59%)
Oct 05, 2021 14.37 14.46 13.97 14.16 104,433 -0.01(-0.07%)
Oct 04, 2021 14.08 14.33 14.01 14.17 209,846 +0.36(+2.62%)
Oct 01, 2021 13.48 13.93 13.38 13.81 254,405 +0.44(+3.29%)
Sep 30, 2021 13.47 13.56 13.22 13.37 367,783 -0.16(-1.16%)
Sep 29, 2021 13.66 13.69 13.43 13.52 306,219 -0.13(-0.93%)
Sep 28, 2021 13.79 14.17 13.63 13.65 201,308 +0.04(+0.29%)
Sep 27, 2021 13.26 13.73 13.26 13.61 254,794 +0.63(+4.89%)
Sep 24, 2021 12.84 13.08 12.77 12.98 101,020 +0.05(+0.40%)
Sep 23, 2021 12.46 13.00 12.40 12.93 122,168 +0.58(+4.74%)
Sep 22, 2021 12.45 12.70 12.33 12.34 163,133 +0.13(+1.04%)
Sep 21, 2021 12.42 12.42 12.01 12.21 99,674 -0.03(-0.24%)
Sep 20, 2021 12.28 12.44 11.99 12.24 385,758 -0.48(-3.75%)
Sep 17, 2021 12.93 13.08 12.66 12.72 106,660 -0.28(-2.17%)
Sep 16, 2021 13.22 13.22 12.86 13.00 94,640 -0.25(-1.91%)
Sep 15, 2021 12.92 13.39 12.92 13.26 214,718 +0.53(+4.13%)
Sep 14, 2021 13.19 13.19 12.68 12.73 194,132 -0.26(-2.02%)
Sep 13, 2021 12.61 13.10 12.61 12.99 105,474 +0.58(+4.63%)
Sep 10, 2021 12.55 12.61 12.32 12.42 89,924 +0.07(+0.55%)
Sep 09, 2021 12.23 12.59 12.14 12.35 335,796 +0.05(+0.40%)
Sep 08, 2021 12.80 12.84 12.27 12.30 285,806 -0.45(-3.52%)
Sep 07, 2021 12.66 12.95 12.58 12.75 78,015 -0.03(-0.23%)
Sep 03, 2021 12.96 13.09 12.73 12.78 59,095 -0.21(-1.65%)
Sep 02, 2021 12.79 13.06 12.76 12.99 83,392 +0.38(+3.01%)
Sep 01, 2021 12.66 12.74 12.55 12.61 103,551 -0.09(-0.69%)
Aug 31, 2021 12.66 12.87 12.62 12.70 69,637 -0.05(-0.38%)
Aug 30, 2021 13.18 13.18 12.74 12.75 78,931 -0.33(-2.53%)
Aug 27, 2021 12.62 13.17 12.62 13.08 78,347 +0.65(+5.26%)
Aug 26, 2021 12.53 12.66 12.39 12.43 89,143 -0.19(-1.54%)
Aug 25, 2021 12.54 12.72 12.42 12.62 260,986 +0.09(+0.70%)
Aug 24, 2021 12.29 12.62 12.23 12.54 117,522 +0.43(+3.54%)
Aug 23, 2021 11.86 12.19 11.86 12.11 98,066 +0.58(+5.08%)
Aug 20, 2021 11.37 11.59 11.30 11.52 450,950 +0.05(+0.43%)
Aug 19, 2021 11.61 11.71 11.30 11.47 174,804 -0.40(-3.37%)
Aug 18, 2021 12.10 12.27 11.85 11.87 115,887 -0.16(-1.30%)
Aug 17, 2021 12.16 12.38 11.88 12.03 173,573 -0.26(-2.14%)
Aug 16, 2021 12.39 12.40 12.12 12.29 280,059 -0.33(-2.63%)
Aug 13, 2021 12.87 12.88 12.59 12.62 111,080 -0.25(-1.97%)
Aug 12, 2021 13.06 13.13 12.66 12.88 254,317 -0.18(-1.34%)
Aug 11, 2021 12.75 13.10 12.60 13.05 162,051 +0.19(+1.52%)
Aug 10, 2021 12.59 12.94 12.59 12.86 271,064 +0.34(+2.73%)
Aug 09, 2021 12.49 12.58 12.24 12.52 167,524 -0.22(-1.76%)
Aug 06, 2021 12.61 12.84 12.55 12.74 159,258 +0.28(+2.27%)
Aug 05, 2021 12.33 12.67 12.31 12.46 1,003,798 +0.19(+1.59%)
Aug 04, 2021 12.83 12.85 12.25 12.26 442,613 -0.81(-6.19%)
Aug 03, 2021 12.85 13.08 12.49 13.07 303,591 +0.16(+1.21%)
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.