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 (%)
Aug 30, 2019 15.99 16.19 15.83 15.94 13,702 +0.00(+0.00%)
Aug 29, 2019 15.63 16.03 15.63 15.94 11,275 +0.42(+2.69%)
Aug 28, 2019 15.24 15.72 15.02 15.52 34,755 +0.40(+2.64%)
Aug 27, 2019 15.41 15.48 15.09 15.13 23,133 -0.16(-1.03%)
Aug 26, 2019 15.53 15.57 15.21 15.28 59,185 +0.00(+0.00%)
Aug 23, 2019 15.77 15.96 15.25 15.28 48,445 -0.78(-4.85%)
Aug 22, 2019 16.37 16.47 16.06 16.06 42,159 -0.09(-0.57%)
Aug 21, 2019 16.38 16.46 16.13 16.15 30,420 -0.04(-0.23%)
Aug 20, 2019 16.24 16.24 15.99 16.19 29,220 -0.19(-1.13%)
Aug 19, 2019 16.14 16.43 16.07 16.38 24,117 +0.58(+3.70%)
Aug 16, 2019 15.33 15.83 15.28 15.79 61,284 +0.51(+3.34%)
Aug 15, 2019 15.45 15.45 15.04 15.28 53,956 -0.24(-1.55%)
Aug 14, 2019 16.11 16.11 15.43 15.52 107,127 -1.00(-6.06%)
Aug 13, 2019 16.38 17.08 16.38 16.53 92,183 +0.06(+0.34%)
Aug 12, 2019 16.60 16.60 16.27 16.47 230,039 -0.18(-1.06%)
Aug 09, 2019 17.12 17.12 16.50 16.65 273,515 -0.48(-2.81%)
Aug 08, 2019 17.05 17.15 16.78 17.13 41,731 +0.21(+1.26%)
Aug 07, 2019 16.79 17.00 16.51 16.91 126,668 -0.27(-1.56%)
Aug 06, 2019 17.55 17.55 16.82 17.18 42,668 -0.30(-1.69%)
Aug 05, 2019 17.67 17.67 17.31 17.48 89,409 -0.62(-3.43%)
Aug 02, 2019 18.80 18.80 17.95 18.10 107,140 -0.65(-3.46%)
Aug 01, 2019 19.56 19.56 18.50 18.75 51,419 -1.00(-5.07%)
Jul 31, 2019 19.67 20.18 19.66 19.75 128,324 +0.13(+0.66%)
Jul 30, 2019 18.66 19.63 18.45 19.62 66,084 +0.77(+4.08%)
Jul 29, 2019 19.44 19.44 18.69 18.85 54,528 -0.61(-3.14%)
Jul 26, 2019 19.41 19.55 19.23 19.46 153,535 +0.09(+0.48%)
Jul 25, 2019 20.00 20.00 19.28 19.37 19,642 -0.56(-2.79%)
Jul 24, 2019 19.86 20.07 19.83 19.93 36,907 +0.15(+0.75%)
Jul 23, 2019 19.63 19.86 19.51 19.78 102,584 +0.19(+0.95%)
Jul 22, 2019 19.22 19.65 19.22 19.59 87,026 +0.58(+3.07%)
Jul 19, 2019 18.88 19.03 18.57 19.01 99,803 +0.19(+1.03%)
Jul 18, 2019 18.85 18.87 18.54 18.81 83,546 -0.08(-0.44%)
Jul 17, 2019 19.53 19.53 18.90 18.90 115,481 -0.67(-3.41%)
Jul 16, 2019 19.86 20.06 19.51 19.57 75,972 -0.31(-1.54%)
Jul 15, 2019 20.30 20.35 19.86 19.87 147,994 -0.37(-1.83%)
Jul 12, 2019 20.25 20.48 20.20 20.24 58,371 -0.04(-0.21%)
Jul 11, 2019 20.32 20.34 20.09 20.28 30,239 -0.01(-0.07%)
Jul 10, 2019 20.08 20.34 19.99 20.30 26,993 +0.41(+2.05%)
Jul 09, 2019 19.83 19.89 19.60 19.89 34,820 -0.04(-0.19%)
Jul 08, 2019 19.72 20.14 19.69 19.93 65,045 +0.09(+0.47%)
Jul 05, 2019 19.50 19.83 19.50 19.83 42,942 +0.17(+0.85%)
Jul 03, 2019 19.70 19.70 19.49 19.67 42,942 +0.01(+0.05%)
Jul 02, 2019 20.12 20.12 19.49 19.66 180,589 -0.50(-2.48%)
Jul 01, 2019 20.49 20.66 20.15 20.16 38,179 +0.06(+0.28%)
Jun 28, 2019 19.81 20.13 19.81 20.10 89,661 +0.36(+1.83%)
Jun 27, 2019 19.81 19.91 19.68 19.74 562,019 -0.04(-0.19%)
Jun 26, 2019 19.61 20.07 19.61 19.78 128,975 +0.42(+2.15%)
Jun 25, 2019 19.34 19.51 19.10 19.36 75,755 +0.01(+0.05%)
Jun 24, 2019 19.71 19.75 19.34 19.35 107,828 -0.35(-1.79%)
Jun 21, 2019 19.72 19.96 19.55 19.70 55,781 +0.06(+0.28%)
Jun 20, 2019 19.30 19.73 19.30 19.65 48,397 +0.81(+4.28%)
Jun 19, 2019 18.88 18.99 18.68 18.84 66,237 +0.00(+0.00%)
Jun 18, 2019 18.61 19.03 18.51 18.84 91,497 +0.33(+1.80%)
Jun 17, 2019 18.07 18.63 17.99 18.51 65,175 +0.42(+2.32%)
Jun 14, 2019 18.56 18.58 18.02 18.09 40,150 -0.52(-2.77%)
Jun 13, 2019 18.37 18.61 18.20 18.61 537,825 +0.58(+3.22%)
Jun 12, 2019 18.65 18.65 18.00 18.03 106,261 -0.76(-4.07%)
Jun 11, 2019 18.76 19.05 18.76 18.79 173,455 +0.22(+1.19%)
Jun 10, 2019 18.66 18.92 18.56 18.57 27,609 +0.01(+0.05%)
Jun 07, 2019 18.48 18.74 18.22 18.56 88,982 +0.21(+1.16%)
Jun 06, 2019 18.21 18.50 18.04 18.35 74,208 +0.15(+0.81%)
Jun 05, 2019 18.60 18.60 17.97 18.20 63,383 -0.41(-2.18%)
Jun 04, 2019 18.54 18.78 18.52 18.61 34,273 +0.30(+1.66%)
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.