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: 6:30 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 (%)
Jun 30, 2020 7.991 8.296 7.876 8.220 403,382 +0.19(+2.38%)
Jun 29, 2020 7.876 8.134 7.819 8.029 212,227 +0.19(+2.44%)
Jun 26, 2020 8.124 8.124 7.781 7.838 243,745 -0.38(-4.65%)
Jun 25, 2020 7.790 8.258 7.767 8.220 202,355 +0.30(+3.74%)
Jun 24, 2020 8.468 8.468 7.849 7.924 303,977 -0.70(-8.08%)
Jun 23, 2020 8.726 8.793 8.583 8.621 242,064 -0.01(-0.11%)
Jun 22, 2020 8.535 8.640 8.430 8.630 158,159 +0.04(+0.44%)
Jun 19, 2020 9.041 9.069 8.554 8.592 1,063,387 -0.19(-2.17%)
Jun 18, 2020 8.640 8.943 8.544 8.783 250,879 +0.02(+0.22%)
Jun 17, 2020 9.155 9.155 8.735 8.764 326,926 -0.34(-3.77%)
Jun 16, 2020 9.490 9.595 8.993 9.108 12,215,437 +0.15(+1.71%)
Jun 15, 2020 8.439 9.089 8.287 8.955 220,365 +0.08(+0.90%)
Jun 12, 2020 8.999 9.244 8.561 8.875 384,125 +0.41(+4.83%)
Jun 11, 2020 8.837 9.161 8.466 8.466 485,350 -1.31(-13.42%)
Jun 10, 2020 10.39 10.39 9.693 9.779 713,681 -0.80(-7.55%)
Jun 09, 2020 10.87 10.87 10.35 10.58 545,236 -0.76(-6.71%)
Jun 08, 2020 10.93 11.35 10.64 11.34 781,414 +1.17(+11.51%)
Jun 05, 2020 9.931 10.28 9.855 10.17 468,646 +0.99(+10.78%)
Jun 04, 2020 8.799 9.237 8.704 9.180 1,168,318 +0.35(+3.99%)
Jun 03, 2020 8.799 8.866 8.713 8.828 506,247 +0.24(+2.77%)
Jun 02, 2020 8.295 8.656 8.295 8.590 412,425 +0.36(+4.39%)
Jun 01, 2020 8.247 8.381 8.200 8.228 661,660 +0.01(+0.12%)
May 29, 2020 8.238 8.314 7.981 8.219 2,010,931 -0.13(-1.59%)
May 28, 2020 8.476 8.599 8.266 8.352 4,667,681 -0.05(-0.57%)
May 27, 2020 8.247 8.400 8.010 8.400 191,872 +0.29(+3.52%)
May 26, 2020 8.010 8.171 7.981 8.114 178,401 +0.45(+5.83%)
May 22, 2020 7.772 7.772 7.534 7.667 140,551 -0.15(-1.95%)
May 21, 2020 7.924 7.971 7.639 7.819 226,815 -0.09(-1.08%)
May 20, 2020 7.610 7.924 7.534 7.905 333,075 +0.52(+7.09%)
May 19, 2020 7.781 7.781 7.382 7.382 236,917 -0.40(-5.13%)
May 18, 2020 7.306 7.829 7.306 7.781 564,571 +0.85(+12.21%)
May 15, 2020 6.973 7.106 6.859 6.935 118,160 -0.04(-0.55%)
May 14, 2020 6.763 7.096 6.526 6.973 283,651 +0.10(+1.38%)
May 13, 2020 7.420 7.420 6.782 6.878 547,389 -0.57(-7.66%)
May 12, 2020 7.467 7.667 7.287 7.448 13,697,787 +0.04(+0.51%)
May 11, 2020 7.458 7.492 7.239 7.410 326,032 -0.17(-2.26%)
May 08, 2020 7.144 7.581 7.144 7.581 177,871 +0.60(+8.58%)
May 07, 2020 6.849 7.096 6.849 6.982 255,848 +0.30(+4.56%)
May 06, 2020 7.020 7.049 6.678 6.678 242,651 -0.29(-4.23%)
May 05, 2020 7.429 7.553 6.935 6.973 270,674 -0.12(-1.74%)
May 04, 2020 6.744 7.096 6.630 7.096 84,721 +0.17(+2.47%)
May 01, 2020 7.258 7.358 6.849 6.925 253,666 -0.52(-7.02%)
Apr 30, 2020 7.810 7.824 7.334 7.448 179,072 -0.36(-4.63%)
Apr 29, 2020 7.287 7.810 7.287 7.810 250,801 +0.85(+12.16%)
Apr 28, 2020 6.868 7.039 6.735 6.963 221,276 +0.26(+3.83%)
Apr 27, 2020 6.564 6.782 6.316 6.706 207,549 -0.01(-0.14%)
Apr 24, 2020 7.049 7.210 6.611 6.716 134,244 -0.13(-1.94%)
Apr 23, 2020 6.516 6.935 6.469 6.849 884,709 +0.52(+8.27%)
Apr 22, 2020 6.421 6.630 6.202 6.326 96,609 +0.18(+2.94%)
Apr 21, 2020 6.174 6.324 6.021 6.145 388,516 -0.13(-2.12%)
Apr 20, 2020 6.059 6.564 5.831 6.278 712,488 -0.10(-1.49%)
Apr 17, 2020 6.069 6.392 6.052 6.373 131,090 +0.43(+7.20%)
Apr 16, 2020 6.326 6.326 5.907 5.945 122,330 -0.39(-6.16%)
Apr 15, 2020 6.497 6.497 6.069 6.335 496,647 -0.42(-6.20%)
Apr 14, 2020 6.887 7.001 6.640 6.754 140,501 -0.06(-0.84%)
Apr 13, 2020 7.153 7.153 6.744 6.811 272,589 -0.03(-0.42%)
Apr 09, 2020 7.182 7.543 6.525 6.839 315,374 +0.07(+0.98%)
Apr 08, 2020 6.535 6.811 6.449 6.773 106,109 +0.42(+6.59%)
Apr 07, 2020 6.459 6.782 6.297 6.354 352,006 +0.24(+3.89%)
Apr 06, 2020 5.888 6.164 5.841 6.117 270,357 +0.48(+8.43%)
Apr 03, 2020 5.983 5.983 5.508 5.641 201,944 -0.09(-1.49%)
Apr 02, 2020 5.517 6.050 5.422 5.727 143,781 +0.46(+8.66%)
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.