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: 4:00 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 (%)
May 29, 2020 8.238 8.314 7.981 8.219 2,010,974 -0.13(-1.59%)
May 28, 2020 8.475 8.599 8.266 8.352 4,667,781 -0.05(-0.57%)
May 27, 2020 8.247 8.399 8.009 8.399 191,876 +0.29(+3.52%)
May 26, 2020 8.009 8.171 7.981 8.114 178,405 +0.45(+5.83%)
May 22, 2020 7.772 7.772 7.534 7.667 140,554 -0.15(-1.95%)
May 21, 2020 7.924 7.971 7.638 7.819 226,819 -0.09(-1.08%)
May 20, 2020 7.610 7.924 7.534 7.905 333,082 +0.52(+7.09%)
May 19, 2020 7.781 7.781 7.382 7.382 236,922 -0.40(-5.13%)
May 18, 2020 7.305 7.829 7.305 7.781 564,583 +0.85(+12.21%)
May 15, 2020 6.973 7.106 6.858 6.934 118,162 -0.04(-0.55%)
May 14, 2020 6.763 7.096 6.525 6.973 283,657 +0.10(+1.38%)
May 13, 2020 7.420 7.420 6.782 6.877 547,401 -0.57(-7.66%)
May 12, 2020 7.467 7.667 7.286 7.448 13,698,082 +0.04(+0.51%)
May 11, 2020 7.458 7.492 7.239 7.410 326,039 -0.17(-2.26%)
May 08, 2020 7.144 7.581 7.144 7.581 177,874 +0.60(+8.58%)
May 07, 2020 6.849 7.096 6.849 6.982 255,853 +0.30(+4.56%)
May 06, 2020 7.020 7.049 6.678 6.678 242,656 -0.29(-4.23%)
May 05, 2020 7.429 7.553 6.934 6.973 270,680 -0.12(-1.74%)
May 04, 2020 6.744 7.096 6.630 7.096 84,722 +0.17(+2.47%)
May 01, 2020 7.258 7.358 6.849 6.925 253,671 -0.52(-7.02%)
Apr 30, 2020 7.810 7.824 7.334 7.448 179,076 -0.36(-4.63%)
Apr 29, 2020 7.286 7.810 7.286 7.810 250,806 +0.85(+12.16%)
Apr 28, 2020 6.868 7.039 6.735 6.963 221,280 +0.26(+3.83%)
Apr 27, 2020 6.563 6.782 6.316 6.706 207,554 -0.01(-0.14%)
Apr 24, 2020 7.049 7.210 6.611 6.716 134,247 -0.13(-1.94%)
Apr 23, 2020 6.516 6.934 6.468 6.849 884,729 +0.52(+8.27%)
Apr 22, 2020 6.421 6.630 6.202 6.326 96,611 +0.18(+2.94%)
Apr 21, 2020 6.173 6.324 6.021 6.145 388,525 -0.13(-2.12%)
Apr 20, 2020 6.059 6.563 5.831 6.278 712,503 -0.10(-1.49%)
Apr 17, 2020 6.069 6.392 6.052 6.373 131,093 +0.43(+7.20%)
Apr 16, 2020 6.326 6.326 5.907 5.945 122,333 -0.39(-6.16%)
Apr 15, 2020 6.497 6.497 6.069 6.335 496,657 -0.42(-6.20%)
Apr 14, 2020 6.887 7.001 6.640 6.754 140,504 -0.06(-0.84%)
Apr 13, 2020 7.153 7.153 6.744 6.811 272,595 -0.03(-0.42%)
Apr 09, 2020 7.182 7.543 6.525 6.839 315,381 +0.07(+0.98%)
Apr 08, 2020 6.535 6.811 6.449 6.773 106,112 +0.42(+6.59%)
Apr 07, 2020 6.459 6.782 6.297 6.354 352,013 +0.24(+3.89%)
Apr 06, 2020 5.888 6.164 5.841 6.116 270,363 +0.48(+8.43%)
Apr 03, 2020 5.983 5.983 5.508 5.641 201,949 -0.09(-1.50%)
Apr 02, 2020 5.517 6.050 5.422 5.726 143,784 +0.46(+8.66%)
Apr 01, 2020 5.498 5.498 5.146 5.270 734,285 -0.38(-6.73%)
Mar 31, 2020 5.745 5.891 5.593 5.650 149,755 +0.03(+0.51%)
Mar 30, 2020 5.726 5.755 5.479 5.622 128,889 -0.22(-3.75%)
Mar 27, 2020 6.088 6.088 5.809 5.841 66,019 -0.49(-7.81%)
Mar 26, 2020 6.088 6.573 6.088 6.335 99,829 +0.23(+3.74%)
Mar 25, 2020 6.354 6.423 5.736 6.107 78,916 -0.04(-0.68%)
Mar 24, 2020 5.635 6.177 5.635 6.149 120,782 +0.91(+17.29%)
Mar 23, 2020 5.560 5.598 5.219 5.242 153,883 -0.22(-4.10%)
Mar 20, 2020 5.560 5.756 5.308 5.467 121,028 +0.07(+1.39%)
Mar 19, 2020 4.953 5.428 4.861 5.392 404,762 +0.52(+10.75%)
Mar 18, 2020 5.373 5.495 4.757 4.869 196,975 -0.97(-16.64%)
Mar 17, 2020 5.775 5.906 5.476 5.841 126,546 +0.14(+2.46%)
Mar 16, 2020 5.635 6.289 5.571 5.700 86,663 -0.80(-12.36%)
Mar 13, 2020 6.383 6.504 5.729 6.504 84,217 +0.73(+12.62%)
Mar 12, 2020 6.439 6.439 5.775 5.775 192,864 -1.01(-14.88%)
Mar 11, 2020 7.111 7.177 6.756 6.784 148,807 -0.68(-9.14%)
Mar 10, 2020 7.896 7.943 6.946 7.467 299,892 +0.30(+4.17%)
Mar 09, 2020 7.803 8.018 7.018 7.168 598,224 -3.37(-32.00%)
Mar 06, 2020 11.32 11.40 10.44 10.54 127,770 -1.22(-10.41%)
Mar 05, 2020 12.13 12.13 11.57 11.77 61,899 -0.64(-5.20%)
Mar 04, 2020 12.79 12.79 12.14 12.41 84,384 -0.08(-0.67%)
Mar 03, 2020 13.11 13.11 12.29 12.49 70,815 -0.60(-4.57%)
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.