Skip to main content

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

22.91 -0.30 (-1.29%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 12.20 12.88 12.20 12.87 164,738 +0.15(+1.18%)
Feb 27, 2020 13.02 13.34 12.67 12.72 123,367 -0.76(-5.64%)
Feb 26, 2020 13.99 14.07 13.47 13.48 79,981 -0.39(-2.84%)
Feb 25, 2020 14.61 14.61 13.82 13.87 61,930 -0.67(-4.58%)
Feb 24, 2020 14.91 14.91 14.52 14.54 133,384 -1.07(-6.85%)
Feb 21, 2020 15.92 15.93 15.39 15.61 24,188 -0.48(-2.98%)
Feb 20, 2020 16.23 16.42 16.08 16.09 32,767 -0.08(-0.52%)
Feb 19, 2020 16.03 16.18 15.95 16.17 26,822 +0.24(+1.49%)
Feb 18, 2020 15.99 16.02 15.63 15.93 32,682 -0.26(-1.58%)
Feb 14, 2020 16.30 16.30 16.02 16.19 13,746 -0.04(-0.23%)
Feb 13, 2020 16.32 16.43 16.07 16.23 13,020 -0.18(-1.09%)
Feb 12, 2020 16.36 16.55 16.17 16.40 56,024 +0.34(+2.10%)
Feb 11, 2020 16.03 16.19 15.95 16.07 25,268 +0.26(+1.66%)
Feb 10, 2020 15.79 15.86 15.73 15.80 102,276 -0.25(-1.58%)
Feb 07, 2020 16.05 16.24 15.95 16.06 44,541 -0.15(-0.93%)
Feb 06, 2020 16.61 16.61 16.20 16.21 111,651 -0.42(-2.54%)
Feb 05, 2020 16.27 16.72 16.27 16.63 75,151 +0.64(+3.99%)
Feb 04, 2020 16.04 16.30 15.93 15.99 71,367 +0.27(+1.73%)
Feb 03, 2020 15.75 15.85 15.65 15.72 46,296 -0.03(-0.18%)
Jan 31, 2020 15.78 15.81 15.54 15.75 59,992 -0.31(-1.93%)
Jan 30, 2020 15.61 16.06 15.58 16.06 61,046 +0.19(+1.18%)
Jan 29, 2020 16.23 16.38 15.87 15.87 21,939 -0.23(-1.46%)
Jan 28, 2020 16.05 16.17 15.89 16.10 40,367 +0.13(+0.82%)
Jan 27, 2020 16.33 16.39 15.95 15.97 612,865 -0.81(-4.81%)
Jan 24, 2020 17.17 17.17 16.58 16.78 27,705 -0.45(-2.62%)
Jan 23, 2020 17.18 17.30 16.90 17.23 62,940 -0.22(-1.29%)
Jan 22, 2020 17.61 17.61 17.36 17.46 57,093 -0.22(-1.22%)
Jan 21, 2020 17.94 18.01 17.64 17.67 146,212 -0.49(-2.69%)
Jan 17, 2020 18.37 18.51 18.10 18.16 27,492 -0.10(-0.57%)
Jan 16, 2020 18.21 18.45 18.21 18.26 232,514 +0.15(+0.83%)
Jan 15, 2020 18.41 18.41 18.05 18.11 241,305 -0.38(-2.03%)
Jan 14, 2020 18.38 18.52 18.19 18.49 57,723 +0.01(+0.05%)
Jan 13, 2020 18.56 18.59 18.32 18.48 140,354 -0.17(-0.91%)
Jan 10, 2020 18.68 18.74 18.54 18.65 80,238 -0.12(-0.65%)
Jan 09, 2020 18.67 18.85 18.31 18.77 71,200 +0.12(+0.65%)
Jan 08, 2020 19.19 19.19 18.55 18.65 84,580 -0.57(-2.98%)
Jan 07, 2020 19.56 19.56 18.92 19.22 74,054 -0.42(-2.15%)
Jan 06, 2020 19.49 19.69 19.31 19.64 367,196 +0.34(+1.75%)
Jan 03, 2020 19.46 19.55 19.13 19.30 87,271 +0.21(+1.08%)
Jan 02, 2020 19.19 19.24 18.90 19.10 79,207 +0.02(+0.10%)
Dec 31, 2019 18.99 19.12 18.83 19.08 76,935 -0.11(-0.59%)
Dec 30, 2019 19.06 19.49 19.06 19.19 97,457 +0.23(+1.19%)
Dec 27, 2019 19.17 19.24 18.95 18.97 82,049 -0.19(-0.98%)
Dec 26, 2019 19.32 19.44 19.12 19.15 77,803 -0.09(-0.49%)
Dec 24, 2019 19.26 19.47 19.22 19.25 51,254 -0.03(-0.15%)
Dec 23, 2019 18.68 19.30 18.68 19.28 134,315 +0.60(+3.22%)
Dec 20, 2019 18.78 18.81 18.59 18.68 34,631 -0.09(-0.50%)
Dec 19, 2019 18.58 18.81 18.58 18.77 25,368 +0.18(+0.96%)
Dec 18, 2019 18.37 18.72 18.33 18.59 165,947 +0.11(+0.61%)
Dec 17, 2019 18.37 18.55 18.37 18.48 77,034 +0.14(+0.77%)
Dec 16, 2019 18.37 18.66 18.34 18.34 62,306 +0.16(+0.90%)
Dec 13, 2019 18.27 18.47 18.08 18.17 43,968 -0.08(-0.46%)
Dec 12, 2019 17.72 18.35 17.71 18.26 95,696 +0.55(+3.11%)
Dec 11, 2019 17.43 17.72 17.43 17.71 201,835 +0.30(+1.71%)
Dec 10, 2019 17.32 17.55 17.25 17.41 86,684 +0.09(+0.54%)
Dec 09, 2019 17.15 17.45 17.06 17.32 312,824 +0.07(+0.38%)
Dec 06, 2019 16.63 17.27 16.63 17.25 109,814 +0.62(+3.76%)
Dec 05, 2019 16.77 16.80 16.52 16.63 172,294 -0.09(-0.56%)
Dec 04, 2019 16.27 16.91 16.27 16.72 94,170 +0.62(+3.82%)
Dec 03, 2019 16.24 16.32 15.96 16.10 352,817 -0.40(-2.43%)
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.