Skip to main content

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

23.65 +0.12 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 14.93 15.14 14.83 14.93 116,947 +0.10(+0.66%)
Jun 29, 2021 14.92 15.20 14.84 14.84 165,605 +0.02(+0.13%)
Jun 28, 2021 15.59 15.59 14.70 14.82 116,396 -0.79(-5.06%)
Jun 25, 2021 15.84 15.84 15.58 15.61 542,850 -0.14(-0.87%)
Jun 24, 2021 15.57 15.77 15.38 15.74 118,842 +0.25(+1.64%)
Jun 23, 2021 15.76 16.12 15.49 15.49 196,353 -0.07(-0.44%)
Jun 22, 2021 15.51 15.61 15.27 15.56 191,057 -0.03(-0.19%)
Jun 21, 2021 14.85 15.66 14.85 15.59 203,555 +0.84(+5.68%)
Jun 18, 2021 14.90 15.12 14.72 14.75 450,791 -0.43(-2.83%)
Jun 17, 2021 16.03 16.16 14.85 15.18 287,773 -0.89(-5.52%)
Jun 16, 2021 16.05 16.38 15.85 16.06 346,671 -0.06(-0.36%)
Jun 15, 2021 15.74 16.12 15.74 16.12 141,484 +0.41(+2.61%)
Jun 14, 2021 16.04 16.20 15.63 15.71 201,603 -0.30(-1.89%)
Jun 11, 2021 16.06 16.22 15.93 16.02 165,352 +0.12(+0.74%)
Jun 10, 2021 16.31 16.41 15.76 15.90 195,405 -0.22(-1.34%)
Jun 09, 2021 16.32 16.42 16.09 16.11 306,743 -0.17(-1.02%)
Jun 08, 2021 16.13 16.41 15.91 16.28 421,849 +0.06(+0.36%)
Jun 07, 2021 16.66 16.75 16.14 16.22 282,248 -0.40(-2.40%)
Jun 04, 2021 16.69 16.72 16.19 16.62 536,470 +0.11(+0.65%)
Jun 03, 2021 16.16 16.63 16.05 16.51 410,585 +0.23(+1.44%)
Jun 02, 2021 15.35 16.39 15.09 16.28 538,105 +1.08(+7.11%)
Jun 01, 2021 14.81 15.27 14.81 15.20 341,072 +0.71(+4.91%)
May 28, 2021 14.71 14.71 14.40 14.49 328,231 -0.10(-0.67%)
May 27, 2021 14.52 14.71 14.52 14.59 239,424 +0.18(+1.22%)
May 26, 2021 14.13 14.48 14.06 14.41 277,922 +0.26(+1.86%)
May 25, 2021 14.48 14.57 14.14 14.15 236,490 -0.35(-2.42%)
May 24, 2021 14.62 14.62 14.34 14.50 334,158 -0.03(-0.20%)
May 21, 2021 14.63 14.66 14.44 14.53 460,501 +0.15(+1.02%)
May 20, 2021 14.42 14.46 14.04 14.38 889,273 -0.08(-0.54%)
May 19, 2021 14.53 14.63 14.23 14.46 579,248 -0.48(-3.19%)
May 18, 2021 15.36 15.41 14.94 14.94 386,428 -0.42(-2.73%)
May 17, 2021 14.74 15.36 14.64 15.36 433,812 +0.52(+3.48%)
May 14, 2021 14.54 14.94 14.54 14.84 417,255 +0.51(+3.53%)
May 13, 2021 14.29 14.63 13.97 14.33 495,730 -0.16(-1.08%)
May 12, 2021 14.43 15.00 14.43 14.49 511,490 +0.09(+0.61%)
May 11, 2021 14.07 14.55 13.99 14.40 681,729 -0.07(-0.47%)
May 10, 2021 14.93 15.22 14.47 14.47 797,259 -0.30(-2.04%)
May 07, 2021 13.89 14.81 13.81 14.77 596,159 +0.66(+4.69%)
May 06, 2021 13.95 14.13 13.53 14.11 1,133,550 +0.17(+1.19%)
May 05, 2021 13.74 13.97 13.24 13.94 502,507 +0.76(+5.76%)
May 04, 2021 13.05 13.28 12.86 13.18 576,054 +0.10(+0.74%)
May 03, 2021 12.72 13.19 12.72 13.09 465,907 +0.60(+4.84%)
Apr 30, 2021 12.78 12.96 12.45 12.48 2,637,116 -0.53(-4.04%)
Apr 29, 2021 13.05 13.18 12.73 13.01 7,912,984 +0.14(+1.06%)
Apr 28, 2021 12.26 12.94 12.21 12.87 438,297 +0.69(+5.68%)
Apr 27, 2021 12.28 12.28 11.85 12.18 10,421,747 -0.08(-0.64%)
Apr 26, 2021 12.01 12.41 12.01 12.26 165,185 +0.22(+1.86%)
Apr 23, 2021 11.90 12.16 11.74 12.04 195,231 +0.13(+1.06%)
Apr 22, 2021 12.10 12.16 11.82 11.91 590,242 -0.13(-1.05%)
Apr 21, 2021 11.67 12.04 11.51 12.04 696,618 +0.09(+0.73%)
Apr 20, 2021 12.47 12.47 11.83 11.95 246,605 -0.62(-4.96%)
Apr 19, 2021 12.52 12.75 12.44 12.57 181,482 +0.00(+0.00%)
Apr 16, 2021 12.84 12.85 12.49 12.57 236,311 -0.16(-1.22%)
Apr 15, 2021 13.07 13.07 12.64 12.73 355,343 -0.31(-2.39%)
Apr 14, 2021 12.50 13.27 12.50 13.04 367,868 +0.65(+5.27%)
Apr 13, 2021 12.54 12.54 12.30 12.39 398,321 -0.20(-1.62%)
Apr 12, 2021 12.70 12.84 12.50 12.59 234,558 -0.04(-0.31%)
Apr 09, 2021 12.84 12.94 12.57 12.63 239,700 -0.26(-2.04%)
Apr 08, 2021 13.00 13.00 12.61 12.89 295,456 -0.13(-0.97%)
Apr 07, 2021 13.00 13.18 12.90 13.02 276,963 +0.01(+0.08%)
Apr 06, 2021 13.13 13.49 13.00 13.01 264,732 -0.08(-0.60%)
Apr 05, 2021 13.47 13.47 12.95 13.09 326,873 -0.36(-2.68%)
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.