Skip to main content

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

23.76 +0.23 (+0.98%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 15.97 16.52 15.76 16.14 148,659 -0.12(-0.72%)
Aug 30, 2022 16.77 16.77 16.08 16.26 168,281 -0.80(-4.66%)
Aug 29, 2022 16.70 17.24 16.65 17.06 101,560 +0.30(+1.82%)
Aug 26, 2022 17.10 17.23 16.65 16.75 256,258 -0.42(-2.46%)
Aug 25, 2022 17.14 17.36 17.09 17.17 103,733 +0.15(+0.87%)
Aug 24, 2022 16.67 17.09 16.64 17.03 202,366 +0.34(+2.06%)
Aug 23, 2022 16.17 16.92 16.17 16.68 214,200 +0.81(+5.07%)
Aug 22, 2022 15.74 16.00 15.44 15.88 214,935 -0.13(-0.80%)
Aug 19, 2022 16.09 16.13 15.85 16.01 134,835 -0.23(-1.39%)
Aug 18, 2022 15.72 16.27 15.72 16.23 373,559 +0.78(+5.02%)
Aug 17, 2022 15.32 15.62 15.20 15.46 186,100 +0.02(+0.13%)
Aug 16, 2022 15.70 15.95 15.31 15.44 224,034 -0.21(-1.32%)
Aug 15, 2022 15.64 15.67 15.24 15.64 117,799 -0.64(-3.92%)
Aug 12, 2022 16.02 16.30 15.83 16.28 182,865 +0.18(+1.10%)
Aug 11, 2022 15.77 16.24 15.75 16.10 334,891 +0.64(+4.13%)
Aug 10, 2022 15.51 15.59 14.98 15.47 296,308 +0.10(+0.64%)
Aug 09, 2022 15.41 15.67 15.27 15.37 138,384 +0.16(+1.03%)
Aug 08, 2022 15.12 15.41 15.09 15.21 329,953 +0.04(+0.26%)
Aug 05, 2022 14.63 15.49 14.59 15.17 435,872 +0.38(+2.59%)
Aug 04, 2022 15.50 15.56 14.77 14.79 1,025,902 -0.81(-5.16%)
Aug 03, 2022 16.13 16.15 15.41 15.59 222,148 -0.39(-2.46%)
Aug 02, 2022 15.86 16.23 15.79 15.99 903,259 +0.24(+1.50%)
Aug 01, 2022 15.79 15.88 15.43 15.75 710,625 -0.44(-2.73%)
Jul 29, 2022 15.76 16.25 15.66 16.19 253,885 +0.72(+4.63%)
Jul 28, 2022 15.67 15.77 15.11 15.47 352,666 -0.02(-0.13%)
Jul 27, 2022 15.03 15.57 14.88 15.49 496,825 +0.64(+4.30%)
Jul 26, 2022 15.21 15.34 14.74 14.86 259,455 -0.12(-0.79%)
Jul 25, 2022 14.55 14.98 14.35 14.97 3,565,090 +0.67(+4.67%)
Jul 22, 2022 14.54 14.86 14.23 14.31 356,922 -0.01(-0.07%)
Jul 21, 2022 14.40 14.40 13.91 14.32 273,284 -0.54(-3.64%)
Jul 20, 2022 14.67 14.90 14.43 14.86 225,615 -0.08(-0.53%)
Jul 19, 2022 14.52 14.95 14.43 14.93 405,759 +0.51(+3.54%)
Jul 18, 2022 14.26 14.61 14.26 14.42 291,109 +0.52(+3.74%)
Jul 15, 2022 13.90 13.95 13.53 13.90 309,174 +0.30(+2.24%)
Jul 14, 2022 13.52 13.62 13.23 13.60 335,924 -0.45(-3.21%)
Jul 13, 2022 13.95 14.45 13.93 14.05 298,315 -0.12(-0.83%)
Jul 12, 2022 14.20 14.38 13.96 14.17 414,149 -0.47(-3.22%)
Jul 11, 2022 14.73 14.89 14.49 14.64 920,917 -0.39(-2.61%)
Jul 08, 2022 15.15 15.25 14.82 15.03 455,404 +0.07(+0.46%)
Jul 07, 2022 14.65 15.16 14.65 14.96 1,170,971 +0.75(+5.25%)
Jul 06, 2022 14.31 14.63 13.68 14.22 743,929 -0.27(-1.83%)
Jul 05, 2022 15.14 15.21 14.23 14.48 841,485 -1.17(-7.47%)
Jul 01, 2022 15.76 15.83 14.98 15.65 1,819,768 -0.03(-0.19%)
Jun 30, 2022 15.66 16.15 15.52 15.68 5,351,420 -0.41(-2.56%)
Jun 29, 2022 16.62 16.66 15.97 16.09 996,234 -0.32(-1.97%)
Jun 28, 2022 16.44 16.70 16.21 16.42 1,039,727 +0.38(+2.39%)
Jun 27, 2022 15.64 16.09 15.49 16.03 297,866 +0.59(+3.81%)
Jun 24, 2022 15.22 15.72 14.98 15.45 915,974 +0.48(+3.21%)
Jun 23, 2022 15.90 15.95 14.74 14.96 316,753 -0.89(-5.63%)
Jun 22, 2022 15.83 16.13 15.51 15.86 429,707 -0.81(-4.83%)
Jun 21, 2022 16.32 17.00 16.24 16.66 286,531 +0.77(+4.82%)
Jun 17, 2022 16.65 16.86 15.83 15.90 626,258 -0.75(-4.48%)
Jun 16, 2022 17.11 17.26 16.56 16.64 420,515 -0.99(-5.62%)
Jun 15, 2022 18.11 18.22 17.36 17.64 229,235 -0.36(-2.02%)
Jun 14, 2022 18.78 18.85 17.70 18.00 300,639 -0.41(-2.24%)
Jun 13, 2022 19.05 19.10 18.08 18.41 491,231 -1.40(-7.09%)
Jun 10, 2022 20.04 20.25 19.37 19.82 569,265 -0.59(-2.89%)
Jun 09, 2022 20.84 20.84 20.39 20.40 214,291 -0.67(-3.18%)
Jun 08, 2022 21.19 21.46 20.89 21.07 285,572 -0.04(-0.19%)
Jun 07, 2022 20.42 21.16 20.34 21.11 386,745 +0.61(+2.96%)
Jun 06, 2022 20.64 20.78 20.32 20.51 355,895 -0.03(-0.14%)
Jun 03, 2022 20.11 20.58 19.97 20.54 182,127 +0.43(+2.15%)
Jun 02, 2022 20.21 20.41 19.97 20.10 478,560 -0.21(-1.01%)
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.