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 (%)
Dec 30, 2016 39.81 39.81 39.81 0 +0.02(+0.04%)
Dec 29, 2016 39.90 40.07 39.62 39.79 163,521 -0.18(-0.44%)
Dec 28, 2016 40.69 40.69 39.90 39.97 15,004 -0.67(-1.66%)
Dec 27, 2016 40.46 40.81 40.37 40.64 70,665 +0.42(+1.05%)
Dec 23, 2016 40.22 40.22 40.22 0 -0.24(-0.58%)
Dec 22, 2016 40.65 40.65 40.41 40.46 24,144 -0.07(-0.17%)
Dec 21, 2016 40.57 40.68 40.34 40.53 49,626 +0.09(+0.22%)
Dec 20, 2016 40.57 40.74 40.29 40.44 28,112 +0.22(+0.54%)
Dec 19, 2016 40.53 40.53 40.10 40.22 50,981 -0.15(-0.37%)
Dec 16, 2016 40.78 40.78 40.20 40.37 37,076 -0.02(-0.04%)
Dec 15, 2016 40.02 40.57 39.59 40.39 50,937 +0.31(+0.79%)
Dec 14, 2016 40.90 41.12 39.96 40.07 88,992 -1.21(-2.92%)
Dec 13, 2016 41.49 41.58 40.63 41.28 107,898 +0.11(+0.28%)
Dec 12, 2016 42.94 42.94 41.03 41.16 180,520 +0.11(+0.26%)
Dec 09, 2016 40.99 41.16 40.70 41.06 93,884 +0.37(+0.90%)
Dec 08, 2016 40.27 40.74 40.00 40.69 65,654 +0.56(+1.39%)
Dec 07, 2016 40.09 40.40 39.90 40.13 34,029 -0.17(-0.43%)
Dec 06, 2016 39.65 40.39 39.46 40.31 63,329 +0.20(+0.50%)
Dec 05, 2016 39.81 40.31 39.60 40.11 56,054 +0.82(+2.09%)
Dec 02, 2016 38.90 39.43 38.90 39.28 69,690 +0.27(+0.69%)
Dec 01, 2016 39.38 39.78 38.88 39.01 105,928 +0.48(+1.25%)
Nov 30, 2016 36.78 38.86 36.78 38.53 139,691 +3.50(+9.98%)
Nov 29, 2016 35.42 35.42 34.61 35.03 29,809 -0.79(-2.20%)
Nov 28, 2016 36.63 36.63 35.79 35.82 25,959 -0.64(-1.75%)
Nov 25, 2016 36.75 36.75 36.26 36.46 25,802 -0.34(-0.93%)
Nov 23, 2016 36.80 36.80 36.80 0 +0.26(+0.72%)
Nov 22, 2016 36.67 36.77 36.04 36.54 53,207 -0.01(-0.02%)
Nov 21, 2016 36.38 36.67 36.33 36.55 112,158 +0.90(+2.53%)
Nov 18, 2016 35.76 35.85 35.62 35.65 25,268 +0.04(+0.12%)
Nov 17, 2016 36.01 36.28 35.49 35.60 32,992 -0.17(-0.46%)
Nov 16, 2016 35.81 35.98 35.47 35.77 87,019 -0.23(-0.63%)
Nov 15, 2016 35.21 36.02 35.17 36.00 54,558 +1.16(+3.34%)
Nov 14, 2016 34.15 34.83 34.07 34.83 34,883 +0.60(+1.76%)
Nov 11, 2016 34.27 34.37 33.54 34.23 39,842 -0.38(-1.09%)
Nov 10, 2016 34.17 34.76 34.08 34.61 58,798 +0.38(+1.10%)
Nov 09, 2016 33.13 34.26 33.13 34.23 63,148 +1.07(+3.22%)
Nov 08, 2016 32.98 33.36 32.76 33.16 45,479 -0.05(-0.16%)
Nov 07, 2016 33.15 33.25 32.99 33.22 47,739 +0.57(+1.74%)
Nov 04, 2016 32.64 32.94 32.10 32.65 19,272 -0.12(-0.37%)
Nov 03, 2016 32.46 32.83 32.28 32.77 11,311 +0.43(+1.32%)
Nov 02, 2016 32.72 32.72 32.03 32.34 98,368 -0.76(-2.30%)
Nov 01, 2016 33.29 33.43 32.59 33.10 81,434 +0.05(+0.16%)
Oct 31, 2016 33.84 33.93 33.02 33.05 24,607 -0.84(-2.48%)
Oct 28, 2016 34.37 34.51 33.66 33.89 27,112 -0.40(-1.17%)
Oct 27, 2016 34.93 34.93 34.29 34.29 21,487 -0.49(-1.41%)
Oct 26, 2016 34.56 34.97 34.36 34.78 41,416 -0.14(-0.40%)
Oct 25, 2016 35.38 35.94 34.89 34.92 28,470 -0.43(-1.21%)
Oct 24, 2016 35.74 35.74 34.93 35.35 23,822 -0.34(-0.96%)
Oct 21, 2016 35.68 35.88 35.52 35.69 32,716 -0.32(-0.90%)
Oct 20, 2016 35.91 36.17 35.61 36.01 35,934 -0.14(-0.39%)
Oct 19, 2016 35.58 36.54 35.58 36.15 69,854 +0.91(+2.58%)
Oct 18, 2016 35.44 35.44 35.05 35.24 16,725 +0.30(+0.85%)
Oct 17, 2016 35.13 35.45 34.84 34.95 18,565 -0.25(-0.72%)
Oct 14, 2016 35.73 35.82 35.20 35.20 28,741 -0.34(-0.96%)
Oct 13, 2016 35.14 35.71 34.97 35.54 39,204 +0.04(+0.10%)
Oct 12, 2016 35.56 35.66 35.37 35.51 34,935 -0.17(-0.49%)
Oct 11, 2016 36.03 36.03 35.42 35.68 40,478 -0.50(-1.38%)
Oct 10, 2016 35.82 36.34 35.82 36.18 98,916 +0.82(+2.32%)
Oct 07, 2016 35.51 35.74 35.23 35.36 46,609 -0.12(-0.34%)
Oct 06, 2016 35.32 35.64 35.16 35.48 40,522 +0.37(+1.05%)
Oct 05, 2016 34.61 35.45 34.61 35.11 136,443 +1.03(+3.03%)
Oct 04, 2016 34.60 34.60 33.95 34.08 60,910 -0.38(-1.09%)
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.