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

20.78 +0.60 (+2.97%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 14.65 14.65 14.34 14.43 329,597 -0.10(-0.67%)
May 27, 2021 14.46 14.65 14.46 14.53 240,420 +0.17(+1.22%)
May 26, 2021 14.07 14.42 14.00 14.35 279,078 +0.26(+1.86%)
May 25, 2021 14.42 14.51 14.08 14.09 237,474 -0.35(-2.42%)
May 24, 2021 14.55 14.55 14.28 14.44 335,548 -0.03(-0.20%)
May 21, 2021 14.56 14.60 14.38 14.47 462,417 +0.15(+1.02%)
May 20, 2021 14.36 14.40 13.98 14.32 892,974 -0.08(-0.54%)
May 19, 2021 14.47 14.57 14.17 14.40 581,659 -0.48(-3.19%)
May 18, 2021 15.29 15.35 14.87 14.87 388,036 -0.42(-2.73%)
May 17, 2021 14.68 15.29 14.58 15.29 435,618 +0.51(+3.48%)
May 14, 2021 14.48 14.87 14.48 14.78 418,991 +0.50(+3.53%)
May 13, 2021 14.23 14.57 13.91 14.27 497,793 -0.16(-1.07%)
May 12, 2021 14.37 14.94 14.37 14.43 513,619 +0.09(+0.61%)
May 11, 2021 14.01 14.49 13.93 14.34 684,566 -0.07(-0.47%)
May 10, 2021 14.87 15.16 14.41 14.41 800,577 -0.30(-2.04%)
May 07, 2021 13.83 14.75 13.75 14.71 598,639 +0.66(+4.69%)
May 06, 2021 13.90 14.07 13.48 14.05 1,138,267 +0.16(+1.19%)
May 05, 2021 13.68 13.91 13.19 13.89 504,598 +0.76(+5.76%)
May 04, 2021 12.99 13.22 12.81 13.13 578,451 +0.10(+0.74%)
May 03, 2021 12.66 13.13 12.66 13.03 467,846 +0.60(+4.84%)
Apr 30, 2021 12.72 12.91 12.40 12.43 2,648,090 -0.52(-4.04%)
Apr 29, 2021 12.99 13.13 12.67 12.95 7,945,914 +0.14(+1.06%)
Apr 28, 2021 12.21 12.89 12.16 12.82 440,121 +0.69(+5.68%)
Apr 27, 2021 12.23 12.23 11.80 12.13 10,465,117 -0.08(-0.64%)
Apr 26, 2021 11.96 12.35 11.96 12.21 165,873 +0.22(+1.86%)
Apr 23, 2021 11.85 12.11 11.69 11.99 196,044 +0.13(+1.06%)
Apr 22, 2021 12.05 12.11 11.77 11.86 592,698 -0.13(-1.05%)
Apr 21, 2021 11.62 11.99 11.46 11.99 699,517 +0.09(+0.73%)
Apr 20, 2021 12.42 12.42 11.78 11.90 247,631 -0.62(-4.96%)
Apr 19, 2021 12.47 12.69 12.39 12.52 182,237 +0.00(+0.00%)
Apr 16, 2021 12.79 12.80 12.44 12.52 237,294 -0.16(-1.22%)
Apr 15, 2021 13.01 13.01 12.59 12.67 356,821 -0.31(-2.39%)
Apr 14, 2021 12.45 13.21 12.45 12.98 369,399 +0.65(+5.27%)
Apr 13, 2021 12.49 12.49 12.25 12.33 399,979 -0.20(-1.62%)
Apr 12, 2021 12.64 12.79 12.45 12.54 235,534 -0.04(-0.31%)
Apr 09, 2021 12.79 12.89 12.52 12.58 240,698 -0.26(-2.04%)
Apr 08, 2021 12.95 12.95 12.56 12.84 296,685 -0.13(-0.97%)
Apr 07, 2021 12.95 13.13 12.85 12.96 278,116 +0.01(+0.07%)
Apr 06, 2021 13.07 13.43 12.95 12.95 265,834 -0.08(-0.60%)
Apr 05, 2021 13.41 13.41 12.90 13.03 328,234 -0.36(-2.68%)
Apr 01, 2021 13.09 13.39 12.93 13.39 416,116 +0.39(+2.98%)
Mar 31, 2021 12.95 13.09 12.82 13.00 241,414 +0.06(+0.45%)
Mar 30, 2021 12.86 13.14 12.77 12.95 214,649 -0.03(-0.22%)
Mar 29, 2021 13.29 13.39 12.91 12.97 1,342,021 -0.43(-3.18%)
Mar 26, 2021 13.29 13.40 13.07 13.40 307,214 +0.39(+2.98%)
Mar 25, 2021 12.66 13.04 12.27 13.01 368,674 +0.11(+0.83%)
Mar 24, 2021 12.93 13.32 12.87 12.91 354,040 +0.21(+1.67%)
Mar 23, 2021 13.05 13.19 12.61 12.69 317,796 -0.66(-4.91%)
Mar 22, 2021 13.44 13.45 13.15 13.35 363,258 -0.15(-1.14%)
Mar 19, 2021 13.53 13.82 13.30 13.50 326,283 -0.08(-0.57%)
Mar 18, 2021 14.25 14.36 13.48 13.58 333,941 -0.81(-5.63%)
Mar 17, 2021 14.11 14.43 14.03 14.39 499,339 +0.15(+1.08%)
Mar 16, 2021 14.68 14.68 14.12 14.24 985,785 -0.67(-4.46%)
Mar 15, 2021 14.99 15.13 14.70 14.90 631,326 -0.10(-0.64%)
Mar 12, 2021 15.12 15.28 14.84 15.00 1,773,860 -0.06(-0.38%)
Mar 11, 2021 15.42 15.57 15.06 15.06 2,263,636 -0.27(-1.76%)
Mar 10, 2021 14.76 15.38 14.60 15.33 734,395 +0.63(+4.26%)
Mar 09, 2021 15.33 15.33 14.70 14.70 445,640 -0.62(-4.03%)
Mar 08, 2021 15.17 15.49 14.79 15.32 11,617,401 +0.30(+1.99%)
Mar 05, 2021 14.52 15.04 13.97 15.02 583,160 +0.93(+6.57%)
Mar 04, 2021 14.07 14.46 13.57 14.09 725,556 +0.15(+1.11%)
Mar 03, 2021 13.91 14.26 13.91 13.94 598,812 +0.10(+0.70%)
Mar 02, 2021 14.28 14.44 13.84 13.84 758,341 -0.45(-3.17%)
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.