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 (%)
Dec 31, 2018 18.94 18.97 18.21 18.74 437,989 -0.03(-0.15%)
Dec 28, 2018 18.69 19.10 18.60 18.77 290,322 +0.19(+1.04%)
Dec 27, 2018 18.34 18.57 17.86 18.57 293,036 -0.21(-1.12%)
Dec 26, 2018 18.00 18.78 17.41 18.78 499,594 +1.07(+6.06%)
Dec 24, 2018 17.87 18.32 17.70 17.71 103,966 -0.44(-2.43%)
Dec 21, 2018 18.49 18.76 18.00 18.15 576,938 -0.40(-2.18%)
Dec 20, 2018 18.91 19.33 18.49 18.55 296,132 -0.65(-3.39%)
Dec 19, 2018 19.93 20.17 19.11 19.21 235,914 -0.65(-3.28%)
Dec 18, 2018 20.24 20.27 19.75 19.86 207,050 -0.39(-1.95%)
Dec 17, 2018 20.54 20.85 20.18 20.25 441,059 -0.22(-1.08%)
Dec 14, 2018 21.10 21.10 20.39 20.47 289,504 -0.80(-3.78%)
Dec 13, 2018 21.58 21.58 21.11 21.28 135,579 -0.37(-1.69%)
Dec 12, 2018 21.51 22.09 21.51 21.64 175,488 +0.44(+2.07%)
Dec 11, 2018 21.87 21.94 20.90 21.20 389,746 -0.27(-1.23%)
Dec 10, 2018 21.81 21.91 21.12 21.47 302,464 -0.63(-2.85%)
Dec 07, 2018 22.87 23.25 22.05 22.10 105,035 -0.14(-0.62%)
Dec 06, 2018 22.56 22.68 21.93 22.24 499,952 -1.07(-4.59%)
Dec 04, 2018 24.50 24.50 23.27 23.31 106,348 -1.26(-5.13%)
Dec 03, 2018 24.72 24.72 24.15 24.57 148,811 +0.81(+3.42%)
Nov 30, 2018 24.01 24.01 23.60 23.75 108,208 -0.52(-2.15%)
Nov 29, 2018 24.38 24.58 24.07 24.28 160,444 -0.05(-0.19%)
Nov 28, 2018 23.97 24.32 23.53 24.32 151,678 +0.33(+1.37%)
Nov 27, 2018 24.10 24.38 23.92 23.99 289,697 -0.20(-0.83%)
Nov 26, 2018 24.23 24.49 24.06 24.19 108,033 +0.37(+1.53%)
Nov 23, 2018 23.77 23.96 23.72 23.83 57,441 -0.83(-3.37%)
Nov 21, 2018 24.66 24.66 24.66 0 +0.38(+1.58%)
Nov 20, 2018 24.93 24.93 24.05 24.28 1,306,361 -1.18(-4.63%)
Nov 19, 2018 25.08 25.61 25.08 25.45 150,591 +0.16(+0.65%)
Nov 16, 2018 25.33 25.46 24.91 25.29 97,486 +0.11(+0.44%)
Nov 15, 2018 24.53 25.22 24.45 25.18 111,455 +0.49(+2.00%)
Nov 14, 2018 25.12 25.13 24.35 24.69 235,541 +0.12(+0.48%)
Nov 13, 2018 25.56 25.65 24.56 24.57 76,746 -1.01(-3.97%)
Nov 12, 2018 26.84 26.84 25.55 25.58 82,741 -1.02(-3.85%)
Nov 09, 2018 26.62 26.80 26.12 26.61 91,906 -0.48(-1.79%)
Nov 08, 2018 27.73 27.78 26.97 27.09 70,086 -0.81(-2.92%)
Nov 07, 2018 27.93 28.19 27.40 27.90 55,314 +0.38(+1.39%)
Nov 06, 2018 27.54 27.68 27.14 27.52 49,377 +0.05(+0.20%)
Nov 05, 2018 27.27 27.48 27.02 27.46 51,417 +0.52(+1.93%)
Nov 02, 2018 27.07 27.37 26.73 26.94 56,019 +0.03(+0.10%)
Nov 01, 2018 26.99 27.17 26.37 26.92 69,562 +0.14(+0.51%)
Oct 31, 2018 27.14 27.42 26.76 26.78 79,936 -0.27(-0.98%)
Oct 30, 2018 26.28 27.04 25.98 27.04 117,285 +0.67(+2.53%)
Oct 29, 2018 27.49 27.49 26.11 26.38 315,084 -0.97(-3.54%)
Oct 26, 2018 26.92 27.81 26.51 27.35 263,902 -0.05(-0.20%)
Oct 25, 2018 27.48 27.73 27.23 27.40 255,432 +0.36(+1.32%)
Oct 24, 2018 28.75 28.75 27.04 27.04 69,632 -1.41(-4.95%)
Oct 23, 2018 28.86 28.86 28.09 28.45 127,156 -1.19(-4.01%)
Oct 22, 2018 30.03 30.19 29.48 29.64 96,578 -0.54(-1.79%)
Oct 19, 2018 30.43 31.29 30.13 30.18 70,242 -0.22(-0.72%)
Oct 18, 2018 31.06 31.06 30.32 30.40 65,030 -0.96(-3.06%)
Oct 17, 2018 31.62 31.62 31.19 31.36 82,099 -0.50(-1.58%)
Oct 16, 2018 31.76 31.93 31.63 31.86 39,111 +0.26(+0.81%)
Oct 15, 2018 31.53 31.87 31.26 31.61 37,246 +0.16(+0.52%)
Oct 12, 2018 31.82 31.86 31.00 31.44 42,451 +0.16(+0.53%)
Oct 11, 2018 31.77 32.03 31.25 31.28 37,578 -0.86(-2.67%)
Oct 10, 2018 33.74 33.75 32.10 32.14 122,480 -1.67(-4.95%)
Oct 09, 2018 33.41 34.08 33.24 33.81 49,356 +0.49(+1.48%)
Oct 08, 2018 32.75 33.34 32.74 33.31 63,302 +0.15(+0.44%)
Oct 05, 2018 33.12 33.44 32.88 33.17 32,823 -0.05(-0.16%)
Oct 04, 2018 33.31 33.73 33.02 33.22 49,595 -0.21(-0.63%)
Oct 03, 2018 33.06 33.54 32.80 33.43 96,328 +0.41(+1.25%)
Oct 02, 2018 32.99 33.23 32.63 33.02 19,665 +0.03(+0.08%)
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.