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

11.70 USD +0.83 (+7.64%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 11.11 11.70 11.11 11.70 336,498 +0.83(+7.64%)
Dec 03, 2020 10.80 11.02 10.69 10.87 536,783 +0.16(+1.49%)
Dec 02, 2020 10.33 10.93 10.29 10.71 168,251 +0.32(+3.08%)
Dec 01, 2020 10.34 10.49 10.22 10.39 508,378 +0.38(+3.80%)
Nov 30, 2020 10.62 10.62 9.990 10.01 218,750 -0.66(-6.19%)
Nov 27, 2020 10.79 10.88 10.56 10.67 165,500 -0.19(-1.75%)
Nov 25, 2020 10.89 10.92 10.67 10.86 169,200 -0.15(-1.36%)
Nov 24, 2020 10.90 11.18 10.87 11.01 335,897 +0.51(+4.86%)
Nov 23, 2020 9.830 10.53 9.830 10.50 227,772 +0.86(+8.92%)
Nov 20, 2020 9.710 9.760 9.530 9.640 135,200 -0.11(-1.13%)
Nov 19, 2020 9.450 9.769 9.350 9.750 291,709 +0.22(+2.31%)
Nov 18, 2020 9.680 9.990 9.520 9.530 193,963 -0.09(-0.94%)
Nov 17, 2020 9.290 9.630 9.230 9.620 145,283 +0.13(+1.37%)
Nov 16, 2020 9.000 9.505 9.000 9.490 131,994 +0.81(+9.33%)
Nov 13, 2020 8.440 8.710 8.440 8.680 79,100 +0.32(+3.83%)
Nov 12, 2020 8.420 8.620 8.300 8.360 134,861 -0.24(-2.79%)
Nov 11, 2020 8.860 8.860 8.460 8.600 62,886 -0.17(-1.94%)
Nov 10, 2020 8.760 8.940 8.620 8.770 263,371 +0.04(+0.46%)
Nov 09, 2020 8.200 8.990 8.170 8.730 314,519 +1.37(+18.61%)
Nov 06, 2020 7.520 7.635 7.350 7.360 183,100 -0.17(-2.26%)
Nov 05, 2020 7.550 7.700 7.530 7.530 144,818 +0.00(+0.00%)
Nov 04, 2020 7.570 7.690 7.250 7.530 65,636 -0.07(-0.92%)
Nov 03, 2020 7.670 7.820 7.490 7.600 115,759 +0.10(+1.33%)
Nov 02, 2020 7.210 7.580 7.150 7.500 115,631 +0.37(+5.19%)
Oct 30, 2020 6.840 7.130 6.840 7.130 68,200 +0.25(+3.63%)
Oct 29, 2020 6.660 6.890 6.530 6.880 141,619 +0.14(+2.08%)
Oct 28, 2020 6.930 6.970 6.710 6.740 192,999 -0.46(-6.39%)
Oct 27, 2020 7.290 7.290 7.080 7.200 75,287 -0.10(-1.37%)
Oct 26, 2020 7.450 7.450 7.220 7.300 103,477 -0.29(-3.82%)
Oct 23, 2020 7.590 7.750 7.500 7.590 99,300 +0.06(+0.80%)
Oct 22, 2020 7.380 7.560 7.340 7.530 217,302 +0.18(+2.45%)
Oct 21, 2020 7.400 7.488 7.310 7.350 128,954 -0.10(-1.34%)
Oct 20, 2020 7.270 7.530 7.270 7.450 55,213 +0.24(+3.33%)
Oct 19, 2020 7.280 7.450 7.180 7.210 94,033 +0.00(+0.00%)
Oct 16, 2020 7.550 7.550 7.200 7.210 104,200 -0.42(-5.50%)
Oct 15, 2020 7.350 7.630 7.290 7.630 92,160 +0.12(+1.60%)
Oct 14, 2020 7.440 7.754 7.440 7.510 130,643 +0.10(+1.35%)
Oct 13, 2020 7.530 7.570 7.365 7.410 132,642 -0.18(-2.37%)
Oct 12, 2020 7.570 7.620 7.430 7.590 140,609 -0.01(-0.13%)
Oct 09, 2020 7.780 7.780 7.550 7.600 98,900 -0.11(-1.43%)
Oct 08, 2020 7.450 7.726 7.450 7.710 120,074 +0.37(+5.04%)
Oct 07, 2020 7.310 7.375 7.190 7.340 203,704 +0.06(+0.82%)
Oct 06, 2020 7.530 7.620 7.250 7.280 204,203 -0.11(-1.49%)
Oct 05, 2020 7.260 7.400 7.240 7.390 76,011 +0.26(+3.65%)
Oct 02, 2020 6.690 7.190 6.660 7.130 91,300 +0.18(+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.