Skip to main content

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

23.70 +0.17 (+0.74%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 20.55 20.97 20.55 20.91 308,675 +0.17(+0.81%)
Dec 29, 2022 20.19 20.82 20.13 20.74 154,206 +0.49(+2.44%)
Dec 28, 2022 20.77 20.78 20.09 20.25 286,864 -0.59(-2.84%)
Dec 27, 2022 20.83 21.00 20.66 20.84 225,099 +0.12(+0.57%)
Dec 23, 2022 20.30 20.73 20.11 20.72 289,630 +0.73(+3.65%)
Dec 22, 2022 20.61 20.62 19.55 19.99 240,682 -0.55(-2.69%)
Dec 21, 2022 20.49 20.64 20.16 20.55 383,071 +0.46(+2.31%)
Dec 20, 2022 19.38 20.16 19.38 20.08 270,145 +0.73(+3.77%)
Dec 19, 2022 19.53 19.75 19.20 19.35 207,493 +0.03(+0.15%)
Dec 16, 2022 19.08 19.36 18.97 19.32 328,978 -0.35(-1.76%)
Dec 15, 2022 19.55 19.74 19.30 19.67 181,737 -0.10(-0.50%)
Dec 14, 2022 20.07 20.10 19.58 19.77 396,366 -0.19(-0.94%)
Dec 13, 2022 19.55 20.02 19.49 19.95 1,159,923 +0.90(+4.71%)
Dec 12, 2022 18.37 19.16 18.37 19.06 1,680,277 +0.77(+4.20%)
Dec 09, 2022 19.20 19.38 18.27 18.29 375,942 -0.88(-4.57%)
Dec 08, 2022 19.63 19.82 19.06 19.17 430,752 +0.02(+0.10%)
Dec 07, 2022 19.74 19.94 19.10 19.15 407,044 -0.54(-2.75%)
Dec 06, 2022 19.85 20.26 19.55 19.69 291,203 -0.25(-1.23%)
Dec 05, 2022 21.17 21.27 19.84 19.93 647,987 -1.01(-4.84%)
Dec 02, 2022 20.38 21.00 20.38 20.95 418,792 +0.38(+1.87%)
Dec 01, 2022 20.90 21.13 20.55 20.56 2,174,439 -0.07(-0.33%)
Nov 30, 2022 20.52 20.65 20.15 20.63 924,877 +0.40(+2.00%)
Nov 29, 2022 20.05 20.33 19.99 20.23 1,010,861 +0.46(+2.34%)
Nov 28, 2022 19.54 20.12 19.46 19.77 1,102,305 -0.43(-2.14%)
Nov 25, 2022 20.35 20.47 20.17 20.20 248,906 -0.20(-0.97%)
Nov 23, 2022 20.52 20.71 20.11 20.40 431,272 -0.54(-2.59%)
Nov 22, 2022 20.63 20.99 20.55 20.94 797,403 +0.63(+3.08%)
Nov 21, 2022 20.17 20.41 19.19 20.31 1,741,227 -0.50(-2.39%)
Nov 18, 2022 20.62 20.87 20.16 20.81 1,058,604 -0.17(-0.80%)
Nov 17, 2022 20.61 21.00 20.51 20.98 378,394 -0.09(-0.42%)
Nov 16, 2022 21.39 21.47 20.99 21.07 865,277 -0.52(-2.42%)
Nov 15, 2022 21.36 21.65 21.08 21.59 572,406 +0.40(+1.91%)
Nov 14, 2022 21.44 21.83 21.16 21.18 512,164 -0.37(-1.74%)
Nov 11, 2022 21.34 21.83 21.34 21.56 314,440 +0.67(+3.20%)
Nov 10, 2022 20.93 21.01 20.50 20.89 747,042 +0.46(+2.27%)
Nov 09, 2022 21.25 21.25 20.35 20.43 1,298,447 -1.14(-5.29%)
Nov 08, 2022 21.61 21.69 21.27 21.57 766,564 +0.02(+0.09%)
Nov 07, 2022 21.00 21.60 20.93 21.55 1,075,850 +0.72(+3.45%)
Nov 04, 2022 20.94 21.24 20.53 20.83 1,174,212 +0.46(+2.27%)
Nov 03, 2022 19.59 20.45 19.59 20.37 3,012,069 +0.61(+3.09%)
Nov 02, 2022 20.12 19.73 19.76 343,583 -0.42(-2.10%)
Nov 01, 2022 20.62 20.62 20.17 20.18 390,835 -0.03(-0.15%)
Oct 31, 2022 19.47 20.34 19.47 20.21 677,668 +0.52(+2.65%)
Oct 28, 2022 19.92 20.02 19.26 19.69 848,893 -0.20(-0.99%)
Oct 27, 2022 20.32 20.57 19.80 19.89 1,289,341 -0.11(-0.54%)
Oct 26, 2022 19.51 20.31 19.51 19.99 1,400,054 +0.71(+3.68%)
Oct 25, 2022 19.11 19.47 18.91 19.28 648,231 +0.11(+0.56%)
Oct 24, 2022 18.82 19.24 18.66 19.18 550,026 +0.35(+1.88%)
Oct 21, 2022 18.06 18.91 17.99 18.82 910,790 +1.01(+5.69%)
Oct 20, 2022 17.99 18.00 17.65 17.81 690,108 +0.10(+0.56%)
Oct 19, 2022 17.10 17.74 17.01 17.71 1,161,841 +0.81(+4.78%)
Oct 18, 2022 16.86 17.13 16.53 16.90 289,641 +0.27(+1.60%)
Oct 17, 2022 16.61 16.90 16.44 16.64 464,904 +0.38(+2.36%)
Oct 14, 2022 16.84 17.00 16.23 16.25 258,608 -0.81(-4.73%)
Oct 13, 2022 15.96 17.11 15.96 17.06 461,805 +0.85(+5.22%)
Oct 12, 2022 16.04 16.31 15.79 16.21 125,344 +0.01(+0.06%)
Oct 11, 2022 15.99 16.52 15.92 16.20 485,641 -0.13(-0.78%)
Oct 10, 2022 16.69 16.90 16.18 16.33 440,738 -0.38(-2.30%)
Oct 07, 2022 16.73 17.01 16.47 16.72 505,329 -0.06(-0.35%)
Oct 06, 2022 16.38 16.92 16.37 16.77 300,641 +0.26(+1.55%)
Oct 05, 2022 15.77 16.61 15.75 16.52 276,988 +0.73(+4.61%)
Oct 04, 2022 15.50 15.80 15.40 15.79 267,844 +0.62(+4.09%)
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.