Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

21.68 -0.12 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 10.83 10.83 10.83 88,340 -0.06(-0.53%)
Dec 30, 2020 10.67 10.97 10.67 10.89 88,340 +0.21(+1.99%)
Dec 29, 2020 10.88 10.88 10.58 10.68 130,501 -0.09(-0.81%)
Dec 28, 2020 10.96 11.10 10.76 10.77 197,506 -0.11(-0.98%)
Dec 24, 2020 11.08 11.08 10.78 10.87 32,787 -0.15(-1.40%)
Dec 23, 2020 10.78 11.19 10.78 11.03 130,372 +0.32(+2.97%)
Dec 22, 2020 10.87 10.89 10.69 10.71 109,949 -0.13(-1.16%)
Dec 21, 2020 10.56 10.96 10.44 10.83 197,152 -0.26(-2.35%)
Dec 18, 2020 11.38 11.44 11.05 11.09 135,195 -0.30(-2.62%)
Dec 17, 2020 11.50 11.50 11.25 11.39 169,785 +0.00(+0.00%)
Dec 16, 2020 11.51 11.58 11.33 11.39 321,067 -0.13(-1.09%)
Dec 15, 2020 11.15 11.56 11.14 11.52 642,257 +0.43(+3.91%)
Dec 14, 2020 11.61 11.61 11.03 11.08 265,436 -0.34(-2.99%)
Dec 11, 2020 11.48 11.52 11.19 11.43 189,868 -0.17(-1.49%)
Dec 10, 2020 11.10 11.72 10.99 11.60 266,483 +0.35(+3.08%)
Dec 09, 2020 11.42 11.61 11.07 11.25 273,871 -0.07(-0.59%)
Dec 08, 2020 10.83 11.32 10.83 11.32 141,153 +0.32(+2.88%)
Dec 07, 2020 11.15 11.18 10.91 11.00 241,726 -0.25(-2.22%)
Dec 04, 2020 10.68 11.25 10.68 11.25 349,895 +0.80(+7.64%)
Dec 03, 2020 10.39 10.60 10.28 10.45 558,150 +0.15(+1.49%)
Dec 02, 2020 9.935 10.51 9.894 10.30 174,948 +0.31(+3.08%)
Dec 01, 2020 9.944 10.09 9.829 9.992 528,615 +0.37(+3.80%)
Nov 30, 2020 10.21 10.21 9.608 9.627 227,457 -0.63(-6.19%)
Nov 27, 2020 10.38 10.46 10.16 10.26 172,088 -0.18(-1.75%)
Nov 25, 2020 10.47 10.50 10.26 10.44 175,935 -0.14(-1.36%)
Nov 24, 2020 10.48 10.75 10.45 10.59 349,268 +0.49(+4.86%)
Nov 23, 2020 9.454 10.12 9.454 10.10 236,838 +0.83(+8.92%)
Nov 20, 2020 9.338 9.386 9.165 9.271 140,581 -0.11(-1.13%)
Nov 19, 2020 9.088 9.395 8.992 9.377 303,321 +0.21(+2.31%)
Nov 18, 2020 9.309 9.608 9.156 9.165 201,684 -0.09(-0.94%)
Nov 17, 2020 8.934 9.261 8.877 9.252 151,066 +0.13(+1.37%)
Nov 16, 2020 8.655 9.141 8.655 9.127 137,248 +0.78(+9.33%)
Nov 13, 2020 8.117 8.377 8.117 8.348 82,248 +0.31(+3.83%)
Nov 12, 2020 8.098 8.290 7.982 8.040 140,229 -0.23(-2.79%)
Nov 11, 2020 8.521 8.521 8.136 8.271 65,389 -0.16(-1.94%)
Nov 10, 2020 8.425 8.598 8.290 8.434 273,855 +0.04(+0.46%)
Nov 09, 2020 7.886 8.646 7.857 8.396 327,039 +1.32(+18.61%)
Nov 06, 2020 7.232 7.343 7.069 7.078 190,388 -0.16(-2.26%)
Nov 05, 2020 7.261 7.405 7.242 7.242 150,582 +0.00(+0.00%)
Nov 04, 2020 7.280 7.396 6.972 7.242 68,248 -0.07(-0.92%)
Nov 03, 2020 7.376 7.521 7.203 7.309 120,367 +0.10(+1.33%)
Nov 02, 2020 6.934 7.290 6.876 7.213 120,233 +0.36(+5.19%)
Oct 30, 2020 6.578 6.857 6.578 6.857 70,914 +0.24(+3.63%)
Oct 29, 2020 6.405 6.626 6.280 6.617 147,256 +0.13(+2.08%)
Oct 28, 2020 6.665 6.703 6.453 6.482 200,681 -0.44(-6.39%)
Oct 27, 2020 7.011 7.011 6.809 6.924 78,283 -0.10(-1.37%)
Oct 26, 2020 7.165 7.165 6.944 7.021 107,596 -0.28(-3.82%)
Oct 23, 2020 7.299 7.453 7.213 7.299 103,252 +0.06(+0.80%)
Oct 22, 2020 7.097 7.271 7.059 7.242 225,952 +0.17(+2.45%)
Oct 21, 2020 7.117 7.202 7.030 7.069 134,087 -0.10(-1.34%)
Oct 20, 2020 6.992 7.242 6.992 7.165 57,410 +0.23(+3.33%)
Oct 19, 2020 7.001 7.165 6.905 6.934 97,776 +0.00(+0.00%)
Oct 16, 2020 7.261 7.261 6.924 6.934 108,347 -0.40(-5.50%)
Oct 15, 2020 7.069 7.338 7.011 7.338 95,828 +0.12(+1.60%)
Oct 14, 2020 7.155 7.457 7.155 7.222 135,843 +0.10(+1.35%)
Oct 13, 2020 7.242 7.280 7.083 7.126 137,922 -0.17(-2.37%)
Oct 12, 2020 7.280 7.328 7.146 7.299 146,206 -0.01(-0.13%)
Oct 09, 2020 7.482 7.482 7.261 7.309 102,836 -0.11(-1.43%)
Oct 08, 2020 7.165 7.430 7.165 7.415 124,853 +0.36(+5.04%)
Oct 07, 2020 7.030 7.093 6.915 7.059 211,812 +0.06(+0.82%)
Oct 06, 2020 7.242 7.328 6.972 7.001 212,331 -0.11(-1.49%)
Oct 05, 2020 6.982 7.117 6.963 7.107 79,036 +0.25(+3.65%)
Oct 02, 2020 6.434 6.915 6.405 6.857 94,934 +0.17(+2.59%)
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.