Skip to main content

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

23.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 34.46 34.55 33.82 34.04 87,236 -0.30(-0.87%)
Jan 30, 2018 34.46 34.46 34.32 34.34 98,218 -0.50(-1.43%)
Jan 29, 2018 35.53 35.53 34.77 34.84 268,679 -0.84(-2.36%)
Jan 26, 2018 35.83 35.92 35.63 35.68 58,237 +0.04(+0.10%)
Jan 25, 2018 36.31 36.37 35.60 35.64 77,043 -0.40(-1.11%)
Jan 24, 2018 36.53 36.53 35.81 36.04 49,363 -0.41(-1.12%)
Jan 23, 2018 36.64 36.70 36.08 36.45 268,192 -0.06(-0.17%)
Jan 22, 2018 35.70 36.54 35.70 36.51 116,934 +1.02(+2.86%)
Jan 19, 2018 34.91 35.57 34.66 35.50 55,244 +0.34(+0.95%)
Jan 18, 2018 35.81 35.82 35.14 35.16 137,803 -0.72(-2.00%)
Jan 17, 2018 35.83 36.13 35.63 35.88 101,479 +0.15(+0.43%)
Jan 16, 2018 36.54 36.60 35.66 35.73 166,178 -0.82(-2.23%)
Jan 12, 2018 36.54 36.54 36.54 0 +0.24(+0.67%)
Jan 11, 2018 35.44 36.43 35.24 36.30 201,840 +0.99(+2.80%)
Jan 10, 2018 35.45 35.31 36,008 +0.16(+0.46%)
Jan 09, 2018 35.35 35.50 34.85 35.14 82,032 -0.21(-0.59%)
Jan 08, 2018 34.77 35.38 34.45 35.35 226,932 +0.58(+1.67%)
Jan 05, 2018 34.67 34.79 34.29 34.77 64,533 +0.06(+0.18%)
Jan 04, 2018 34.09 34.77 33.82 34.71 88,198 +0.73(+2.16%)
Jan 03, 2018 33.36 34.10 33.05 33.98 129,983 +0.84(+2.54%)
Jan 02, 2018 32.68 33.21 32.42 33.13 193,554 +0.56(+1.73%)
Dec 29, 2017 32.57 32.57 32.57 0 +0.12(+0.36%)
Dec 28, 2017 32.55 32.65 32.42 32.45 84,769 -0.15(-0.45%)
Dec 27, 2017 32.71 32.79 32.46 32.60 80,785 -0.11(-0.33%)
Dec 26, 2017 32.31 32.75 32.27 32.71 128,501 +0.47(+1.46%)
Dec 22, 2017 32.28 32.48 32.05 32.23 123,324 -0.10(-0.31%)
Dec 21, 2017 31.32 32.48 31.32 32.33 300,758 +1.02(+3.27%)
Dec 20, 2017 30.75 31.40 30.61 31.31 170,173 +0.74(+2.43%)
Dec 19, 2017 30.47 30.83 30.46 30.57 157,186 +0.13(+0.41%)
Dec 18, 2017 29.86 30.60 29.86 30.44 478,955 +0.70(+2.34%)
Dec 15, 2017 29.98 30.06 29.72 29.74 224,510 -0.06(-0.21%)
Dec 14, 2017 30.11 30.29 29.81 29.81 55,929 -0.50(-1.64%)
Dec 13, 2017 30.69 30.69 30.21 30.30 363,619 -0.36(-1.18%)
Dec 12, 2017 30.81 31.07 30.61 30.67 195,454 +0.07(+0.24%)
Dec 11, 2017 30.16 30.68 30.02 30.59 80,030 +0.49(+1.62%)
Dec 08, 2017 30.17 30.34 29.90 30.11 64,039 +0.26(+0.88%)
Dec 07, 2017 29.72 29.95 29.59 29.84 100,257 +0.11(+0.37%)
Dec 06, 2017 30.42 30.59 29.56 29.73 120,699 -0.82(-2.69%)
Dec 05, 2017 31.15 31.23 30.55 30.56 91,951 -0.61(-1.94%)
Dec 04, 2017 31.07 31.88 31.06 31.16 74,227 +0.05(+0.15%)
Dec 01, 2017 30.45 31.13 30.45 31.12 78,124 +0.99(+3.27%)
Nov 30, 2017 29.75 30.59 29.75 30.13 80,756 +0.60(+2.02%)
Nov 29, 2017 29.39 29.82 29.31 29.54 43,504 +0.09(+0.31%)
Nov 28, 2017 29.20 29.49 29.14 29.45 125,322 +0.24(+0.84%)
Nov 27, 2017 29.50 29.50 29.13 29.20 323,549 -0.46(-1.55%)
Nov 24, 2017 29.90 29.90 29.64 29.66 21,398 -0.06(-0.21%)
Nov 22, 2017 29.69 29.90 29.67 29.73 21,397 +0.33(+1.11%)
Nov 21, 2017 29.53 29.78 29.28 29.40 44,628 +0.02(+0.06%)
Nov 20, 2017 29.45 29.57 29.17 29.38 44,616 -0.18(-0.61%)
Nov 17, 2017 29.16 29.66 29.15 29.56 27,962 +0.51(+1.74%)
Nov 16, 2017 29.17 29.35 28.96 29.06 129,700 -0.14(-0.46%)
Nov 15, 2017 29.29 29.32 28.77 29.19 146,617 -0.49(-1.65%)
Nov 14, 2017 30.66 30.66 29.66 29.68 73,827 -1.21(-3.92%)
Nov 13, 2017 31.37 31.37 30.87 30.89 48,411 -0.63(-2.01%)
Nov 10, 2017 31.81 31.99 31.31 31.53 73,033 -0.24(-0.74%)
Nov 09, 2017 31.43 31.89 31.43 31.76 58,760 +0.17(+0.54%)
Nov 08, 2017 31.43 31.92 31.30 31.59 139,823 +0.06(+0.20%)
Nov 07, 2017 31.89 32.01 31.46 31.53 106,841 -0.19(-0.60%)
Nov 06, 2017 30.48 31.79 30.48 31.72 100,816 +1.42(+4.69%)
Nov 03, 2017 30.01 30.35 29.93 30.30 88,768 +0.35(+1.18%)
Nov 02, 2017 30.24 30.30 29.73 29.94 266,667 -0.09(-0.30%)
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.