Skip to main content

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

23.76 +0.23 (+0.98%)
Streaming Delayed Price Updated: 10:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 7.021 7.195 6.925 6.963 109,431 -0.05(-0.69%)
Sep 29, 2020 7.195 7.195 6.905 7.012 53,215 -0.23(-3.20%)
Sep 28, 2020 7.108 7.359 7.108 7.243 120,765 +0.27(+3.88%)
Sep 25, 2020 6.963 7.069 6.896 6.973 154,487 -0.14(-1.90%)
Sep 24, 2020 7.089 7.301 6.896 7.108 416,887 -0.05(-0.67%)
Sep 23, 2020 7.591 7.668 7.147 7.156 203,250 -0.42(-5.51%)
Sep 22, 2020 7.631 7.670 7.526 7.574 138,932 -0.02(-0.25%)
Sep 21, 2020 7.957 7.957 7.476 7.593 572,163 -0.59(-7.26%)
Sep 18, 2020 8.331 8.437 8.111 8.187 710,445 -0.13(-1.61%)
Sep 17, 2020 8.245 8.341 8.139 8.321 6,460,197 -0.09(-1.03%)
Sep 16, 2020 8.130 8.532 8.053 8.408 185,342 +0.38(+4.78%)
Sep 15, 2020 7.976 8.120 7.948 8.024 95,078 +0.07(+0.84%)
Sep 14, 2020 7.890 8.005 7.765 7.957 729,348 +0.08(+0.97%)
Sep 11, 2020 7.909 7.938 7.775 7.880 101,179 -0.01(-0.12%)
Sep 10, 2020 8.283 8.293 7.854 7.890 903,670 -0.39(-4.75%)
Sep 09, 2020 8.360 8.360 8.226 8.283 74,639 +0.04(+0.47%)
Sep 08, 2020 8.571 8.657 8.139 8.245 173,446 -0.56(-6.32%)
Sep 04, 2020 8.868 8.916 8.625 8.801 195,265 +0.03(+0.33%)
Sep 03, 2020 8.686 8.993 8.676 8.772 149,045 +0.05(+0.55%)
Sep 02, 2020 8.782 8.801 8.662 8.724 173,979 -0.10(-1.09%)
Sep 01, 2020 8.705 8.839 8.638 8.820 76,303 +0.05(+0.55%)
Aug 31, 2020 8.954 8.954 8.772 8.772 38,443 -0.21(-2.35%)
Aug 28, 2020 8.820 9.012 8.772 8.983 80,421 +0.21(+2.40%)
Aug 27, 2020 8.734 8.772 8.611 8.772 230,101 +0.07(+0.77%)
Aug 26, 2020 8.964 8.993 8.686 8.705 236,715 -0.27(-2.99%)
Aug 25, 2020 9.184 9.227 8.921 8.973 187,371 -0.12(-1.27%)
Aug 24, 2020 8.791 9.117 8.695 9.088 118,540 +0.45(+5.22%)
Aug 21, 2020 8.830 8.882 8.609 8.638 145,614 -0.30(-3.33%)
Aug 20, 2020 9.184 9.184 8.935 8.935 104,758 -0.36(-3.92%)
Aug 19, 2020 9.299 9.491 9.266 9.299 65,126 -0.03(-0.31%)
Aug 18, 2020 9.462 9.558 9.290 9.328 961,188 -0.21(-2.21%)
Aug 17, 2020 9.654 9.654 9.474 9.539 98,235 -0.12(-1.29%)
Aug 14, 2020 9.491 9.664 9.405 9.664 82,508 +0.08(+0.80%)
Aug 13, 2020 9.692 9.740 9.520 9.587 304,321 -0.20(-2.06%)
Aug 12, 2020 9.855 9.884 9.625 9.788 193,891 +0.09(+0.89%)
Aug 11, 2020 9.846 10.08 9.644 9.702 393,588 +0.10(+1.00%)
Aug 10, 2020 9.261 9.635 9.218 9.606 185,147 +0.42(+4.59%)
Aug 07, 2020 9.098 9.184 8.925 9.184 100,344 +0.07(+0.74%)
Aug 06, 2020 9.338 9.338 9.098 9.117 90,337 -0.23(-2.46%)
Aug 05, 2020 9.242 9.472 9.227 9.347 108,101 +0.30(+3.28%)
Aug 04, 2020 8.753 9.108 8.753 9.050 88,890 +0.28(+3.17%)
Aug 03, 2020 8.571 8.858 8.504 8.772 94,167 +0.20(+2.35%)
Jul 31, 2020 8.686 8.695 8.417 8.571 93,982 -0.16(-1.87%)
Jul 30, 2020 8.858 8.858 8.609 8.734 157,023 -0.25(-2.77%)
Jul 29, 2020 8.820 9.002 8.769 8.983 169,083 +0.18(+2.07%)
Jul 28, 2020 8.964 9.079 8.782 8.801 61,246 -0.29(-3.16%)
Jul 27, 2020 9.021 9.098 8.877 9.088 107,454 +0.10(+1.07%)
Jul 24, 2020 8.945 9.078 8.887 8.993 163,868 +0.00(+0.00%)
Jul 23, 2020 8.743 9.002 8.662 8.993 202,655 +0.29(+3.30%)
Jul 22, 2020 8.810 8.810 8.638 8.705 138,079 -0.20(-2.26%)
Jul 21, 2020 8.561 9.031 8.543 8.906 246,371 +0.63(+7.65%)
Jul 20, 2020 8.312 8.504 8.254 8.274 101,831 +0.00(+0.00%)
Jul 17, 2020 8.417 8.532 8.240 8.274 144,884 -0.12(-1.48%)
Jul 16, 2020 8.389 8.552 8.226 8.398 214,073 -0.09(-1.02%)
Jul 15, 2020 8.379 8.552 8.274 8.484 310,742 +0.35(+4.24%)
Jul 14, 2020 7.650 8.139 7.622 8.139 288,339 +0.41(+5.34%)
Jul 13, 2020 8.015 8.015 7.708 7.727 351,362 -0.16(-2.07%)
Jul 10, 2020 7.631 7.890 7.583 7.890 127,778 +0.22(+2.88%)
Jul 09, 2020 8.111 8.130 7.660 7.670 471,426 -0.49(-5.99%)
Jul 08, 2020 8.130 8.302 8.022 8.158 197,751 +0.06(+0.71%)
Jul 07, 2020 8.274 8.293 8.101 8.101 190,259 -0.32(-3.76%)
Jul 06, 2020 8.312 8.504 8.206 8.417 182,259 +0.29(+3.54%)
Jul 02, 2020 8.235 8.374 8.101 8.130 121,102 +0.09(+1.07%)
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.