Skip to main content

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

20.78 +0.60 (+2.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 12.61 12.81 12.57 12.65 69,924 -0.05(-0.38%)
Aug 30, 2021 13.12 13.12 12.69 12.70 79,256 -0.33(-2.53%)
Aug 27, 2021 12.57 13.11 12.57 13.03 78,670 +0.65(+5.25%)
Aug 26, 2021 12.47 12.61 12.34 12.38 89,510 -0.19(-1.54%)
Aug 25, 2021 12.49 12.67 12.37 12.57 262,062 +0.09(+0.70%)
Aug 24, 2021 12.24 12.57 12.18 12.48 118,006 +0.43(+3.54%)
Aug 23, 2021 11.81 12.14 11.81 12.06 98,470 +0.58(+5.08%)
Aug 20, 2021 11.32 11.54 11.25 11.47 452,809 +0.05(+0.42%)
Aug 19, 2021 11.56 11.66 11.25 11.43 175,524 -0.40(-3.37%)
Aug 18, 2021 12.05 12.22 11.80 11.82 116,365 -0.16(-1.30%)
Aug 17, 2021 12.11 12.33 11.83 11.98 174,288 -0.26(-2.14%)
Aug 16, 2021 12.34 12.35 12.07 12.24 281,213 -0.33(-2.63%)
Aug 13, 2021 12.81 12.82 12.54 12.57 111,538 -0.25(-1.97%)
Aug 12, 2021 13.01 13.08 12.61 12.82 255,366 -0.17(-1.34%)
Aug 11, 2021 12.70 13.05 12.55 13.00 162,719 +0.19(+1.52%)
Aug 10, 2021 12.54 12.89 12.54 12.80 272,181 +0.34(+2.73%)
Aug 09, 2021 12.44 12.53 12.19 12.46 168,214 -0.22(-1.76%)
Aug 06, 2021 12.56 12.78 12.50 12.69 159,914 +0.28(+2.27%)
Aug 05, 2021 12.28 12.62 12.26 12.41 1,007,935 +0.19(+1.59%)
Aug 04, 2021 12.77 12.79 12.20 12.21 444,438 -0.81(-6.19%)
Aug 03, 2021 12.79 13.03 12.44 13.02 304,843 +0.16(+1.21%)
Aug 02, 2021 13.03 13.56 12.82 12.86 470,887 -0.17(-1.27%)
Jul 30, 2021 13.31 13.38 12.96 13.03 211,051 -0.37(-2.75%)
Jul 29, 2021 13.45 13.49 13.20 13.40 442,675 +0.17(+1.32%)
Jul 28, 2021 13.16 13.39 12.92 13.22 89,689 +0.14(+1.04%)
Jul 27, 2021 13.18 13.18 12.98 13.09 102,252 -0.21(-1.61%)
Jul 26, 2021 12.84 13.41 12.84 13.30 113,473 +0.50(+3.87%)
Jul 23, 2021 13.09 13.09 12.59 12.80 112,241 -0.17(-1.35%)
Jul 22, 2021 13.27 13.27 12.82 12.98 114,870 -0.28(-2.12%)
Jul 21, 2021 13.04 13.42 13.04 13.26 379,967 +0.57(+4.51%)
Jul 20, 2021 12.42 12.87 12.28 12.69 134,576 +0.33(+2.67%)
Jul 19, 2021 12.33 12.57 12.09 12.36 451,494 -0.52(-4.07%)
Jul 16, 2021 13.49 13.51 12.80 12.88 291,908 -0.39(-2.93%)
Jul 15, 2021 13.59 13.78 13.23 13.27 247,394 -0.49(-3.53%)
Jul 14, 2021 14.36 14.67 13.68 13.76 214,581 -0.52(-3.67%)
Jul 13, 2021 14.44 14.46 14.14 14.28 133,416 -0.26(-1.80%)
Jul 12, 2021 14.38 14.65 14.12 14.54 374,801 +0.01(+0.07%)
Jul 09, 2021 14.35 14.64 14.21 14.53 210,492 +0.45(+3.17%)
Jul 08, 2021 13.76 14.24 13.71 14.09 331,700 -0.04(-0.27%)
Jul 07, 2021 14.38 14.58 13.88 14.12 439,484 -0.33(-2.28%)
Jul 06, 2021 15.33 15.33 14.36 14.45 199,550 -0.89(-5.82%)
Jul 02, 2021 15.43 15.43 15.18 15.35 100,348 -0.13(-0.82%)
Jul 01, 2021 15.27 15.62 15.26 15.47 286,020 +0.60(+4.05%)
Jun 30, 2021 14.87 15.08 14.77 14.87 117,431 +0.10(+0.66%)
Jun 29, 2021 14.86 15.13 14.77 14.77 166,291 +0.02(+0.13%)
Jun 28, 2021 15.52 15.52 14.64 14.76 116,878 -0.79(-5.06%)
Jun 25, 2021 15.77 15.77 15.52 15.54 545,100 -0.14(-0.87%)
Jun 24, 2021 15.50 15.71 15.32 15.68 119,335 +0.25(+1.64%)
Jun 23, 2021 15.70 16.06 15.43 15.43 197,166 -0.07(-0.44%)
Jun 22, 2021 15.44 15.54 15.21 15.49 191,849 -0.03(-0.19%)
Jun 21, 2021 14.78 15.60 14.78 15.52 204,398 +0.83(+5.68%)
Jun 18, 2021 14.84 15.06 14.66 14.69 452,658 -0.43(-2.83%)
Jun 17, 2021 15.97 16.09 14.78 15.11 288,965 -0.88(-5.52%)
Jun 16, 2021 15.99 16.31 15.78 16.00 348,108 -0.06(-0.36%)
Jun 15, 2021 15.68 16.06 15.68 16.06 142,070 +0.41(+2.61%)
Jun 14, 2021 15.98 16.13 15.56 15.65 202,439 -0.30(-1.89%)
Jun 11, 2021 16.00 16.15 15.86 15.95 166,038 +0.12(+0.74%)
Jun 10, 2021 16.24 16.34 15.70 15.83 196,215 -0.22(-1.34%)
Jun 09, 2021 16.25 16.35 16.02 16.05 308,020 -0.16(-1.02%)
Jun 08, 2021 16.07 16.34 15.84 16.21 423,604 +0.06(+0.36%)
Jun 07, 2021 16.59 16.68 16.07 16.15 283,423 -0.40(-2.40%)
Jun 04, 2021 16.62 16.65 16.13 16.55 538,702 +0.11(+0.65%)
Jun 03, 2021 16.10 16.56 15.98 16.45 412,293 +0.23(+1.44%)
Jun 02, 2021 15.28 16.32 15.03 16.21 540,344 +1.08(+7.11%)
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.