Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

22.87 -0.09 (-0.39%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 6.606 6.886 6.606 6.886 70,616 +0.24(+3.63%)
Oct 29, 2020 6.432 6.654 6.307 6.645 146,637 +0.14(+2.08%)
Oct 28, 2020 6.693 6.731 6.480 6.509 199,838 -0.44(-6.39%)
Oct 27, 2020 7.041 7.041 6.838 6.954 77,954 -0.10(-1.37%)
Oct 26, 2020 7.195 7.195 6.973 7.050 107,143 -0.28(-3.82%)
Oct 23, 2020 7.330 7.485 7.243 7.330 102,818 +0.06(+0.80%)
Oct 22, 2020 7.127 7.301 7.089 7.272 225,002 +0.17(+2.45%)
Oct 21, 2020 7.147 7.232 7.060 7.098 133,523 -0.10(-1.34%)
Oct 20, 2020 7.021 7.272 7.021 7.195 57,169 +0.23(+3.33%)
Oct 19, 2020 7.031 7.195 6.934 6.963 97,365 +0.00(+0.00%)
Oct 16, 2020 7.292 7.292 6.954 6.963 107,892 -0.41(-5.50%)
Oct 15, 2020 7.098 7.369 7.041 7.369 95,425 +0.12(+1.60%)
Oct 14, 2020 7.185 7.489 7.185 7.253 135,272 +0.10(+1.35%)
Oct 13, 2020 7.272 7.311 7.113 7.156 137,342 -0.17(-2.37%)
Oct 12, 2020 7.311 7.359 7.176 7.330 145,591 -0.01(-0.13%)
Oct 09, 2020 7.514 7.514 7.292 7.340 102,404 -0.11(-1.43%)
Oct 08, 2020 7.195 7.462 7.195 7.446 124,329 +0.36(+5.04%)
Oct 07, 2020 7.060 7.123 6.944 7.089 210,922 +0.06(+0.82%)
Oct 06, 2020 7.272 7.359 7.002 7.031 211,439 -0.11(-1.49%)
Oct 05, 2020 7.012 7.147 6.992 7.137 78,704 +0.25(+3.65%)
Oct 02, 2020 6.461 6.944 6.432 6.886 94,535 +0.17(+2.59%)
Oct 01, 2020 6.905 6.905 6.645 6.712 158,867 -0.25(-3.61%)
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%)
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.