Skip to main content

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

15.94 -0.03 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 38.00 38.10 37.30 37.54 79,100 -0.33(-0.87%)
Jan 30, 2018 38.01 38.01 37.85 37.87 89,058 -0.55(-1.43%)
Jan 29, 2018 39.19 39.19 38.35 38.42 243,620 -0.93(-2.36%)
Jan 26, 2018 39.51 39.61 39.29 39.35 52,806 +0.04(+0.10%)
Jan 25, 2018 40.04 40.11 39.26 39.31 69,858 -0.44(-1.11%)
Jan 24, 2018 40.29 40.29 39.49 39.75 44,759 -0.45(-1.12%)
Jan 23, 2018 40.41 40.47 39.79 40.20 243,179 -0.07(-0.17%)
Jan 22, 2018 39.37 40.30 39.37 40.27 106,028 +1.12(+2.86%)
Jan 19, 2018 38.50 39.23 38.23 39.15 50,092 +0.37(+0.95%)
Jan 18, 2018 39.49 39.50 38.76 38.78 124,951 -0.79(-2.00%)
Jan 17, 2018 39.52 39.85 39.30 39.57 92,015 +0.17(+0.43%)
Jan 16, 2018 40.30 40.37 39.33 39.40 150,679 -0.90(-2.23%)
Jan 12, 2018 40.30 40.30 40.30 0 +0.27(+0.67%)
Jan 11, 2018 39.09 40.18 38.87 40.03 183,015 +1.09(+2.80%)
Jan 10, 2018 39.10 38.94 32,650 +0.18(+0.46%)
Jan 09, 2018 38.99 39.15 38.44 38.76 74,381 -0.23(-0.59%)
Jan 08, 2018 38.35 39.02 38.00 38.99 205,767 +0.64(+1.67%)
Jan 05, 2018 38.24 38.37 37.82 38.35 58,515 +0.07(+0.18%)
Jan 04, 2018 37.60 38.35 37.30 38.28 79,972 +0.81(+2.16%)
Jan 03, 2018 36.79 37.61 36.45 37.47 117,860 +0.93(+2.55%)
Jan 02, 2018 36.04 36.63 35.75 36.54 175,502 +0.62(+1.73%)
Dec 29, 2017 35.92 35.92 35.92 0 +0.13(+0.36%)
Dec 28, 2017 35.90 36.01 35.76 35.79 76,863 -0.16(-0.45%)
Dec 27, 2017 36.07 36.16 35.80 35.95 73,251 -0.12(-0.33%)
Dec 26, 2017 35.63 36.12 35.59 36.07 116,516 +0.52(+1.46%)
Dec 22, 2017 35.60 35.82 35.35 35.55 111,822 -0.11(-0.31%)
Dec 21, 2017 34.54 35.82 34.54 35.66 272,707 +1.13(+3.27%)
Dec 20, 2017 33.91 34.63 33.76 34.53 154,302 +0.82(+2.43%)
Dec 19, 2017 33.60 34.00 33.59 33.71 142,526 +0.05(+0.15%)
Dec 18, 2017 33.02 33.84 33.02 33.66 433,144 +0.77(+2.34%)
Dec 15, 2017 33.15 33.24 32.86 32.89 203,036 -0.07(-0.21%)
Dec 14, 2017 33.30 33.49 32.96 32.96 50,580 -0.55(-1.64%)
Dec 13, 2017 33.94 33.94 33.41 33.51 328,839 -0.40(-1.18%)
Dec 12, 2017 34.07 34.36 33.85 33.91 176,759 +0.08(+0.24%)
Dec 11, 2017 33.35 33.93 33.20 33.83 72,376 +0.54(+1.62%)
Dec 08, 2017 33.36 33.55 33.06 33.29 57,914 +0.29(+0.88%)
Dec 07, 2017 32.86 33.12 32.72 33.00 90,668 +0.12(+0.36%)
Dec 06, 2017 33.64 33.83 32.69 32.88 109,155 -0.91(-2.69%)
Dec 05, 2017 34.44 34.53 33.78 33.79 83,156 -0.67(-1.94%)
Dec 04, 2017 34.36 35.25 34.35 34.46 67,128 +0.05(+0.15%)
Dec 01, 2017 33.67 34.42 33.67 34.41 70,652 +1.09(+3.27%)
Nov 30, 2017 32.90 33.82 32.90 33.32 73,032 +0.66(+2.02%)
Nov 29, 2017 32.50 32.97 32.41 32.66 39,343 +0.10(+0.31%)
Nov 28, 2017 32.29 32.61 32.22 32.56 113,335 +0.27(+0.84%)
Nov 27, 2017 32.62 32.62 32.21 32.29 292,602 -0.51(-1.55%)
Nov 24, 2017 33.06 33.06 32.77 32.80 19,352 -0.07(-0.21%)
Nov 22, 2017 32.83 33.06 32.81 32.87 19,351 +0.36(+1.11%)
Nov 21, 2017 32.65 32.93 32.38 32.51 40,360 +0.02(+0.06%)
Nov 20, 2017 32.56 32.69 32.25 32.49 40,349 -0.20(-0.61%)
Nov 17, 2017 32.24 32.80 32.23 32.69 25,288 +0.56(+1.74%)
Nov 16, 2017 32.26 32.45 32.02 32.13 117,295 -0.15(-0.46%)
Nov 15, 2017 32.39 32.42 31.81 32.28 132,594 -0.54(-1.65%)
Nov 14, 2017 33.90 33.90 32.80 32.82 66,766 -1.34(-3.92%)
Nov 13, 2017 34.69 34.69 34.13 34.16 43,781 -0.70(-2.01%)
Nov 10, 2017 35.17 35.37 34.62 34.86 66,048 -0.26(-0.74%)
Nov 09, 2017 34.75 35.26 34.75 35.12 53,140 +0.19(+0.54%)
Nov 08, 2017 34.75 35.30 34.61 34.93 126,449 +0.07(+0.20%)
Nov 07, 2017 35.26 35.40 34.79 34.86 96,622 -0.21(-0.60%)
Nov 06, 2017 33.70 35.15 33.70 35.07 91,173 +1.57(+4.69%)
Nov 03, 2017 33.18 33.56 33.09 33.50 80,278 +0.39(+1.18%)
Nov 02, 2017 33.44 33.50 32.87 33.11 241,161 -0.10(-0.30%)
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.