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

14.33 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 14.52 14.78 14.20 14.33 434,004 -0.12(-0.83%)
Feb 24, 2021 13.68 14.50 13.62 14.45 286,455 +0.88(+6.48%)
Feb 23, 2021 13.72 13.72 12.92 13.57 236,316 -0.15(-1.09%)
Feb 22, 2021 13.25 14.05 13.24 13.72 293,630 +0.58(+4.41%)
Feb 19, 2021 12.92 13.27 12.92 13.14 242,900 +0.28(+2.18%)
Feb 18, 2021 13.29 13.29 12.82 12.86 789,007 -0.57(-4.24%)
Feb 17, 2021 13.50 13.51 13.12 13.43 197,459 +0.01(+0.07%)
Feb 16, 2021 13.30 13.61 13.26 13.42 561,898 +0.35(+2.68%)
Feb 12, 2021 12.67 13.10 12.66 13.07 303,700 +0.22(+1.71%)
Feb 11, 2021 13.11 13.12 12.58 12.85 448,497 -0.36(-2.73%)
Feb 10, 2021 12.99 13.21 12.79 13.21 354,518 +0.31(+2.40%)
Feb 09, 2021 12.97 13.05 12.69 12.90 200,030 -0.21(-1.60%)
Feb 08, 2021 12.81 13.13 12.78 13.11 312,725 +0.45(+3.55%)
Feb 05, 2021 12.87 13.02 12.60 12.66 263,400 -0.03(-0.20%)
Feb 04, 2021 12.54 12.69 12.22 12.69 338,843 +0.26(+2.05%)
Feb 03, 2021 11.94 12.43 11.94 12.43 308,200 +0.59(+4.98%)
Feb 02, 2021 12.03 12.20 11.81 11.84 960,787 +0.09(+0.77%)
Feb 01, 2021 11.80 11.86 11.45 11.75 347,540 +0.11(+0.95%)
Jan 29, 2021 11.80 11.99 11.53 11.64 230,300 -0.23(-1.94%)
Jan 28, 2021 11.71 11.98 11.63 11.87 288,131 +0.29(+2.50%)
Jan 27, 2021 11.62 12.14 11.30 11.58 347,743 -0.23(-1.95%)
Jan 26, 2021 12.16 12.32 11.81 11.81 229,140 -0.27(-2.24%)
Jan 25, 2021 12.32 12.32 11.82 12.08 294,343 -0.39(-3.13%)
Jan 22, 2021 12.00 12.48 11.80 12.47 332,200 +0.19(+1.55%)
Jan 21, 2021 12.76 12.85 12.21 12.28 502,616 -0.55(-4.29%)
Jan 20, 2021 13.17 13.17 12.67 12.83 711,985 -0.18(-1.38%)
Jan 19, 2021 13.14 13.16 12.93 13.01 650,823 +0.04(+0.31%)
Jan 15, 2021 13.46 13.46 12.78 12.97 1,074,800 -0.62(-4.56%)
Jan 14, 2021 13.20 13.80 13.20 13.59 4,918,022 +0.46(+3.50%)
Jan 13, 2021 13.55 13.55 13.03 13.13 148,599 -0.42(-3.10%)
Jan 12, 2021 12.97 13.63 12.91 13.55 196,221 +0.76(+5.94%)
Jan 11, 2021 12.42 12.84 12.29 12.79 178,083 +0.06(+0.47%)
Jan 08, 2021 12.98 12.98 12.55 12.73 146,500 -0.09(-0.70%)
Jan 07, 2021 12.77 13.06 12.71 12.82 459,309 +0.13(+1.02%)
Jan 06, 2021 12.48 12.90 12.41 12.69 592,031 +0.47(+3.85%)
Jan 05, 2021 11.51 12.51 11.51 12.22 197,120 +0.84(+7.38%)
Jan 04, 2021 11.40 11.58 11.15 11.38 467,213 +0.14(+1.25%)
Dec 31, 2020 11.24 11.24 11.24 85,141 -0.06(-0.53%)
Dec 30, 2020 11.07 11.38 11.07 11.30 85,141 +0.22(+1.99%)
Dec 29, 2020 11.29 11.29 10.98 11.08 125,776 -0.09(-0.81%)
Dec 28, 2020 11.37 11.52 11.16 11.17 190,354 -0.11(-0.98%)
Dec 24, 2020 11.50 11.50 11.18 11.28 31,600 -0.16(-1.40%)
Dec 23, 2020 11.19 11.61 11.19 11.44 125,651 +0.33(+2.97%)
Dec 22, 2020 11.28 11.30 11.09 11.11 105,968 -0.13(-1.16%)
Dec 21, 2020 10.96 11.37 10.83 11.24 190,013 -0.27(-2.35%)
Dec 18, 2020 11.81 11.87 11.47 11.51 130,300 -0.31(-2.62%)
Dec 17, 2020 11.93 11.93 11.67 11.82 163,637 +0.00(+0.00%)
Dec 16, 2020 11.94 12.02 11.76 11.82 309,441 -0.13(-1.09%)
Dec 15, 2020 11.57 11.99 11.56 11.95 618,999 +0.45(+3.91%)
Dec 14, 2020 12.05 12.05 11.44 11.50 255,824 -0.38(-3.20%)
Dec 11, 2020 11.94 11.98 11.64 11.88 182,600 -0.18(-1.49%)
Dec 10, 2020 11.54 12.19 11.43 12.06 256,282 +0.36(+3.08%)
Dec 09, 2020 11.87 12.07 11.51 11.70 263,387 -0.07(-0.59%)
Dec 08, 2020 11.26 11.77 11.26 11.77 135,750 +0.33(+2.88%)
Dec 07, 2020 11.59 11.63 11.35 11.44 232,472 -0.26(-2.22%)
Dec 04, 2020 11.11 11.70 11.11 11.70 336,500 +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%)
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.