Skip to main content

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

20.18 -0.13 (-0.64%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 18.86 18.89 18.13 18.66 439,849 -0.03(-0.15%)
Dec 28, 2018 18.61 19.02 18.52 18.69 291,554 +0.19(+1.04%)
Dec 27, 2018 18.27 18.49 17.79 18.49 294,280 -0.21(-1.12%)
Dec 26, 2018 17.93 18.70 17.34 18.70 501,715 +1.07(+6.06%)
Dec 24, 2018 17.80 18.24 17.63 17.63 104,408 -0.44(-2.43%)
Dec 21, 2018 18.41 18.68 17.93 18.07 579,388 -0.40(-2.18%)
Dec 20, 2018 18.83 19.25 18.41 18.48 297,390 -0.65(-3.39%)
Dec 19, 2018 19.85 20.08 19.03 19.12 236,916 -0.65(-3.28%)
Dec 18, 2018 20.16 20.19 19.66 19.77 207,929 -0.39(-1.95%)
Dec 17, 2018 20.45 20.76 20.09 20.17 442,932 -0.22(-1.08%)
Dec 14, 2018 21.01 21.01 20.30 20.39 290,739 -0.80(-3.78%)
Dec 13, 2018 21.49 21.49 21.02 21.19 136,157 -0.36(-1.69%)
Dec 12, 2018 21.41 21.99 21.41 21.55 176,237 +0.44(+2.07%)
Dec 11, 2018 21.78 21.84 20.81 21.11 391,409 -0.26(-1.23%)
Dec 10, 2018 21.71 21.81 21.03 21.38 303,754 -0.63(-2.85%)
Dec 07, 2018 22.77 23.15 21.96 22.01 105,483 -0.14(-0.62%)
Dec 06, 2018 22.46 22.58 21.84 22.14 502,085 -1.06(-4.59%)
Dec 04, 2018 24.40 24.40 23.17 23.21 106,802 -1.26(-5.13%)
Dec 03, 2018 24.62 24.62 24.04 24.46 149,446 +0.81(+3.42%)
Nov 30, 2018 23.91 23.91 23.50 23.65 108,670 -0.52(-2.15%)
Nov 29, 2018 24.28 24.48 23.97 24.17 161,128 -0.05(-0.19%)
Nov 28, 2018 23.87 24.22 23.43 24.22 152,325 +0.33(+1.37%)
Nov 27, 2018 24.00 24.28 23.82 23.89 290,933 -0.20(-0.83%)
Nov 26, 2018 24.13 24.38 23.95 24.09 108,494 +0.36(+1.53%)
Nov 23, 2018 23.67 23.85 23.62 23.73 57,686 -0.83(-3.37%)
Nov 21, 2018 24.55 24.55 24.55 0 +0.38(+1.58%)
Nov 20, 2018 24.83 24.83 23.94 24.17 1,311,935 -1.17(-4.63%)
Nov 19, 2018 24.97 25.50 24.97 25.35 151,234 +0.16(+0.65%)
Nov 16, 2018 25.22 25.36 24.80 25.18 97,902 +0.11(+0.44%)
Nov 15, 2018 24.43 25.11 24.34 25.07 111,931 +0.49(+2.00%)
Nov 14, 2018 25.01 25.02 24.24 24.58 236,546 +0.12(+0.48%)
Nov 13, 2018 25.46 25.54 24.45 24.46 77,073 -1.01(-3.97%)
Nov 12, 2018 26.73 26.73 25.44 25.47 83,094 -1.02(-3.85%)
Nov 09, 2018 26.51 26.68 26.01 26.49 92,298 -0.48(-1.79%)
Nov 08, 2018 27.61 27.67 26.86 26.98 70,385 -0.81(-2.92%)
Nov 07, 2018 27.81 28.07 27.28 27.79 55,550 +0.38(+1.39%)
Nov 06, 2018 27.42 27.56 27.02 27.40 49,588 +0.05(+0.20%)
Nov 05, 2018 27.16 27.37 26.90 27.35 51,636 +0.52(+1.93%)
Nov 02, 2018 26.96 27.26 26.62 26.83 56,258 +0.03(+0.10%)
Nov 01, 2018 26.88 27.06 26.26 26.80 69,858 +0.14(+0.51%)
Oct 31, 2018 27.02 27.30 26.65 26.67 80,277 -0.26(-0.98%)
Oct 30, 2018 26.17 26.93 25.87 26.93 117,785 +0.66(+2.53%)
Oct 29, 2018 27.38 27.38 26.00 26.27 316,428 -0.96(-3.54%)
Oct 26, 2018 26.80 27.69 26.39 27.23 265,028 -0.05(-0.20%)
Oct 25, 2018 27.37 27.61 27.11 27.28 256,522 +0.36(+1.32%)
Oct 24, 2018 28.63 28.63 26.93 26.93 69,929 -1.40(-4.95%)
Oct 23, 2018 28.74 28.74 27.97 28.33 127,699 -1.18(-4.01%)
Oct 22, 2018 29.91 30.06 29.35 29.51 96,990 -0.54(-1.79%)
Oct 19, 2018 30.30 31.15 30.01 30.05 70,542 -0.22(-0.72%)
Oct 18, 2018 30.92 30.92 30.19 30.27 65,307 -0.96(-3.06%)
Oct 17, 2018 31.49 31.49 31.06 31.23 82,449 -0.50(-1.58%)
Oct 16, 2018 31.63 31.79 31.50 31.73 39,278 +0.25(+0.81%)
Oct 15, 2018 31.40 31.73 31.13 31.47 37,405 +0.16(+0.52%)
Oct 12, 2018 31.68 31.73 30.87 31.31 42,633 +0.16(+0.53%)
Oct 11, 2018 31.63 31.90 31.12 31.14 37,739 -0.86(-2.67%)
Oct 10, 2018 33.60 33.61 31.96 32.00 123,002 -1.67(-4.95%)
Oct 09, 2018 33.27 33.94 33.10 33.66 49,567 +0.49(+1.48%)
Oct 08, 2018 32.61 33.20 32.60 33.17 63,572 +0.15(+0.44%)
Oct 05, 2018 32.98 33.30 32.74 33.03 32,963 -0.05(-0.17%)
Oct 04, 2018 33.16 33.58 32.88 33.08 49,807 -0.21(-0.63%)
Oct 03, 2018 32.92 33.40 32.66 33.29 96,739 +0.41(+1.25%)
Oct 02, 2018 32.85 33.09 32.49 32.88 19,749 +0.03(+0.08%)
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.