Skip to main content

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

23.65 +0.12 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 16.00 16.39 15.86 16.39 679,499 +0.27(+1.70%)
Feb 25, 2022 15.84 16.12 15.76 16.11 508,671 +0.33(+2.11%)
Feb 24, 2022 16.13 16.13 15.28 15.78 828,745 -0.09(-0.56%)
Feb 23, 2022 15.93 16.13 15.74 15.87 811,390 +0.06(+0.37%)
Feb 22, 2022 16.44 16.45 15.66 15.81 1,296,114 -0.22(-1.34%)
Feb 18, 2022 16.02 0 -0.33(-2.03%)
Feb 17, 2022 16.43 16.56 16.19 16.36 3,654,105 -0.18(-1.07%)
Feb 16, 2022 16.25 16.80 16.25 16.53 454,610 +0.39(+2.43%)
Feb 15, 2022 15.61 16.16 15.46 16.14 234,052 +0.24(+1.48%)
Feb 14, 2022 16.23 16.25 15.75 15.91 335,543 -0.41(-2.52%)
Feb 11, 2022 15.65 16.36 15.58 16.32 466,499 +0.75(+4.84%)
Feb 10, 2022 15.50 16.02 15.45 15.56 305,955 -0.08(-0.50%)
Feb 09, 2022 15.49 15.80 15.37 15.64 351,166 +0.24(+1.53%)
Feb 08, 2022 15.67 15.74 15.22 15.41 334,115 -0.30(-1.93%)
Feb 07, 2022 15.40 15.93 15.28 15.71 310,074 +0.21(+1.33%)
Feb 04, 2022 15.38 15.61 15.28 15.51 169,549 +0.24(+1.60%)
Feb 03, 2022 15.47 15.11 15.26 251,746 -0.25(-1.64%)
Feb 02, 2022 15.71 15.71 15.33 15.52 327,746 -0.22(-1.37%)
Feb 01, 2022 15.16 15.76 15.12 15.73 428,603 +0.51(+3.34%)
Jan 31, 2022 15.16 15.47 15.22 382,701 -0.07(-0.45%)
Jan 28, 2022 15.18 15.52 14.90 15.29 423,957 +0.08(+0.51%)
Jan 27, 2022 15.73 15.98 14.96 15.21 337,147 -0.27(-1.77%)
Jan 26, 2022 15.68 15.84 15.22 15.49 533,770 +0.01(+0.06%)
Jan 25, 2022 14.58 15.61 14.24 15.48 527,187 +0.73(+4.98%)
Jan 24, 2022 14.12 14.77 13.74 14.74 513,026 +0.23(+1.62%)
Jan 21, 2022 14.68 14.89 14.36 14.51 501,676 -0.26(-1.79%)
Jan 20, 2022 14.88 15.37 14.75 14.77 409,208 -0.15(-0.98%)
Jan 19, 2022 15.36 15.36 14.79 14.92 201,240 -0.24(-1.61%)
Jan 18, 2022 15.58 15.60 15.03 15.16 223,781 -0.23(-1.46%)
Jan 14, 2022 15.39 0 +0.63(+4.24%)
Jan 13, 2022 14.85 15.13 14.72 14.76 177,390 -0.11(-0.72%)
Jan 12, 2022 15.05 15.05 14.76 14.87 894,554 -0.07(-0.46%)
Jan 11, 2022 14.49 15.00 14.41 14.94 278,662 +0.55(+3.81%)
Jan 10, 2022 14.32 14.44 14.11 14.39 211,466 +0.00(+0.00%)
Jan 07, 2022 14.21 14.40 14.16 14.39 269,033 +0.21(+1.45%)
Jan 06, 2022 14.13 14.32 13.93 14.18 304,866 +0.35(+2.55%)
Jan 05, 2022 14.14 14.31 13.82 13.83 889,578 -0.13(-0.91%)
Jan 04, 2022 13.57 14.06 13.57 13.96 358,814 +0.54(+4.01%)
Jan 03, 2022 12.69 13.43 12.69 13.42 156,011 +0.80(+6.36%)
Dec 31, 2021 12.53 12.69 12.49 12.62 258,855 +0.03(+0.23%)
Dec 30, 2021 12.67 12.80 12.57 12.59 271,761 -0.11(-0.85%)
Dec 29, 2021 12.84 12.87 12.66 12.70 177,416 -0.19(-1.44%)
Dec 28, 2021 12.97 13.07 12.78 12.88 139,558 -0.05(-0.38%)
Dec 27, 2021 12.72 12.94 12.50 12.93 198,783 +0.17(+1.30%)
Dec 23, 2021 12.76 12.89 12.75 12.76 1,752,149 +0.02(+0.15%)
Dec 22, 2021 12.62 12.79 12.46 12.74 331,227 +0.11(+0.85%)
Dec 21, 2021 12.29 12.68 12.29 12.64 275,290 +0.57(+4.70%)
Dec 20, 2021 12.01 12.16 11.76 12.07 615,560 -0.32(-2.61%)
Dec 17, 2021 12.44 12.55 12.09 12.39 114,370 -0.22(-1.71%)
Dec 16, 2021 12.69 12.96 12.55 12.61 439,461 +0.08(+0.62%)
Dec 15, 2021 12.54 12.60 12.08 12.53 276,446 -0.02(-0.16%)
Dec 14, 2021 12.68 12.99 12.55 12.55 442,449 -0.24(-1.91%)
Dec 13, 2021 13.19 13.20 12.73 12.79 177,053 -0.54(-4.08%)
Dec 10, 2021 13.30 13.39 13.05 13.34 111,044 +0.22(+1.71%)
Dec 09, 2021 13.06 13.16 12.91 13.11 175,145 -0.10(-0.74%)
Dec 08, 2021 13.11 13.29 13.06 13.21 200,050 +0.15(+1.12%)
Dec 07, 2021 12.89 13.17 12.89 13.07 339,739 +0.39(+3.08%)
Dec 06, 2021 12.44 12.85 12.31 12.67 305,378 +0.40(+3.26%)
Dec 03, 2021 12.58 12.62 12.15 12.27 267,570 -0.07(-0.55%)
Dec 02, 2021 11.95 12.39 11.81 12.34 263,007 +0.39(+3.27%)
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.