Skip to main content

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

23.73 +0.20 (+0.83%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 8.686 8.696 8.418 8.571 93,980 -0.16(-1.87%)
Jul 30, 2020 8.859 8.859 8.609 8.734 157,019 -0.25(-2.77%)
Jul 29, 2020 8.820 9.002 8.769 8.983 169,079 +0.18(+2.07%)
Jul 28, 2020 8.964 9.079 8.782 8.801 61,245 -0.29(-3.16%)
Jul 27, 2020 9.021 9.098 8.878 9.089 107,452 +0.10(+1.07%)
Jul 24, 2020 8.945 9.078 8.887 8.993 163,865 +0.00(+0.00%)
Jul 23, 2020 8.743 9.002 8.662 8.993 202,651 +0.29(+3.30%)
Jul 22, 2020 8.811 8.811 8.638 8.705 138,076 -0.20(-2.26%)
Jul 21, 2020 8.561 9.031 8.543 8.906 246,366 +0.63(+7.65%)
Jul 20, 2020 8.312 8.504 8.255 8.274 101,829 +0.00(+0.00%)
Jul 17, 2020 8.418 8.533 8.240 8.274 144,881 -0.12(-1.48%)
Jul 16, 2020 8.389 8.552 8.226 8.398 214,068 -0.09(-1.02%)
Jul 15, 2020 8.379 8.552 8.274 8.485 310,735 +0.35(+4.24%)
Jul 14, 2020 7.651 8.139 7.622 8.139 288,333 +0.41(+5.34%)
Jul 13, 2020 8.015 8.015 7.708 7.727 351,354 -0.16(-2.07%)
Jul 10, 2020 7.631 7.890 7.583 7.890 127,775 +0.22(+2.87%)
Jul 09, 2020 8.111 8.130 7.660 7.670 471,416 -0.49(-5.99%)
Jul 08, 2020 8.130 8.302 8.022 8.159 197,747 +0.06(+0.71%)
Jul 07, 2020 8.274 8.293 8.101 8.101 190,255 -0.32(-3.76%)
Jul 06, 2020 8.312 8.504 8.207 8.418 182,255 +0.29(+3.54%)
Jul 02, 2020 8.235 8.374 8.101 8.130 121,099 +0.09(+1.07%)
Jul 01, 2020 8.302 8.437 8.024 8.044 145,573 -0.21(-2.56%)
Jun 30, 2020 8.024 8.331 7.909 8.255 401,686 +0.19(+2.38%)
Jun 29, 2020 7.909 8.168 7.852 8.063 211,335 +0.19(+2.44%)
Jun 26, 2020 8.159 8.159 7.814 7.871 242,720 -0.38(-4.65%)
Jun 25, 2020 7.823 8.293 7.800 8.255 201,505 +0.30(+3.73%)
Jun 24, 2020 8.504 8.504 7.883 7.957 302,700 -0.70(-8.08%)
Jun 23, 2020 8.763 8.830 8.619 8.657 241,046 -0.01(-0.11%)
Jun 22, 2020 8.571 8.676 8.465 8.667 157,494 +0.04(+0.44%)
Jun 19, 2020 9.079 9.108 8.590 8.628 1,058,918 -0.19(-2.17%)
Jun 18, 2020 8.676 8.980 8.580 8.820 249,825 +0.02(+0.22%)
Jun 17, 2020 9.194 9.194 8.772 8.801 325,552 -0.35(-3.77%)
Jun 16, 2020 9.530 9.635 9.031 9.146 12,164,093 +0.15(+1.71%)
Jun 15, 2020 8.475 9.127 8.322 8.993 219,439 +0.08(+0.90%)
Jun 12, 2020 9.037 9.283 8.597 8.913 382,511 +0.41(+4.83%)
Jun 11, 2020 8.874 9.199 8.502 8.502 483,310 -1.32(-13.42%)
Jun 10, 2020 10.43 10.43 9.734 9.820 710,681 -0.80(-7.55%)
Jun 09, 2020 10.92 10.92 10.39 10.62 542,945 -0.76(-6.71%)
Jun 08, 2020 10.98 11.40 10.69 11.39 778,129 +1.17(+11.51%)
Jun 05, 2020 9.973 10.32 9.897 10.21 466,676 +0.99(+10.78%)
Jun 04, 2020 8.836 9.276 8.741 9.218 1,163,408 +0.35(+3.99%)
Jun 03, 2020 8.836 8.903 8.749 8.865 504,119 +0.24(+2.77%)
Jun 02, 2020 8.330 8.693 8.330 8.626 410,691 +0.36(+4.39%)
Jun 01, 2020 8.282 8.416 8.234 8.263 658,879 +0.01(+0.12%)
May 29, 2020 8.273 8.349 8.015 8.254 2,002,479 -0.13(-1.59%)
May 28, 2020 8.511 8.636 8.301 8.387 4,648,062 -0.05(-0.57%)
May 27, 2020 8.282 8.435 8.043 8.435 191,066 +0.29(+3.52%)
May 26, 2020 8.043 8.206 8.015 8.148 177,652 +0.45(+5.83%)
May 22, 2020 7.805 7.805 7.566 7.699 139,961 -0.15(-1.95%)
May 21, 2020 7.957 8.005 7.671 7.852 225,861 -0.09(-1.08%)
May 20, 2020 7.642 7.957 7.566 7.938 331,675 +0.53(+7.09%)
May 19, 2020 7.814 7.814 7.413 7.413 235,921 -0.40(-5.13%)
May 18, 2020 7.336 7.862 7.336 7.814 562,198 +0.85(+12.21%)
May 15, 2020 7.002 7.136 6.887 6.964 117,663 -0.04(-0.55%)
May 14, 2020 6.792 7.126 6.553 7.002 282,459 +0.10(+1.38%)
May 13, 2020 7.451 7.451 6.811 6.907 545,089 -0.57(-7.66%)
May 12, 2020 7.499 7.699 7.317 7.480 13,640,213 +0.04(+0.51%)
May 11, 2020 7.489 7.524 7.270 7.442 324,662 -0.17(-2.26%)
May 08, 2020 7.174 7.613 7.174 7.613 177,123 +0.60(+8.58%)
May 07, 2020 6.878 7.126 6.878 7.012 254,773 +0.31(+4.56%)
May 06, 2020 7.050 7.079 6.706 6.706 241,631 -0.30(-4.23%)
May 05, 2020 7.461 7.585 6.964 7.002 269,536 -0.12(-1.74%)
May 04, 2020 6.773 7.126 6.658 7.126 84,364 +0.17(+2.47%)
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.