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 (%)
Aug 31, 2022 15.97 16.52 15.76 16.14 148,662 -0.12(-0.72%)
Aug 30, 2022 16.77 16.77 16.08 16.26 168,284 -0.80(-4.66%)
Aug 29, 2022 16.70 17.24 16.65 17.06 101,562 +0.30(+1.82%)
Aug 26, 2022 17.09 17.23 16.65 16.75 256,263 -0.42(-2.46%)
Aug 25, 2022 17.14 17.36 17.09 17.17 103,736 +0.15(+0.86%)
Aug 24, 2022 16.67 17.09 16.64 17.03 202,370 +0.34(+2.06%)
Aug 23, 2022 16.17 16.92 16.17 16.68 214,205 +0.81(+5.07%)
Aug 22, 2022 15.74 16.00 15.44 15.88 214,940 -0.13(-0.80%)
Aug 19, 2022 16.09 16.13 15.85 16.00 134,838 -0.23(-1.39%)
Aug 18, 2022 15.72 16.27 15.72 16.23 373,567 +0.78(+5.02%)
Aug 17, 2022 15.32 15.62 15.20 15.46 186,104 +0.02(+0.13%)
Aug 16, 2022 15.70 15.95 15.31 15.44 224,039 -0.21(-1.32%)
Aug 15, 2022 15.64 15.67 15.24 15.64 117,801 -0.64(-3.92%)
Aug 12, 2022 16.01 16.30 15.83 16.28 182,869 +0.18(+1.10%)
Aug 11, 2022 15.77 16.24 15.75 16.10 334,898 +0.64(+4.13%)
Aug 10, 2022 15.51 15.59 14.98 15.46 296,314 +0.10(+0.64%)
Aug 09, 2022 15.41 15.67 15.27 15.37 138,387 +0.16(+1.03%)
Aug 08, 2022 15.12 15.41 15.09 15.21 329,961 +0.04(+0.26%)
Aug 05, 2022 14.63 15.49 14.59 15.17 435,881 +0.38(+2.59%)
Aug 04, 2022 15.50 15.56 14.77 14.79 1,025,924 -0.81(-5.16%)
Aug 03, 2022 16.13 16.15 15.41 15.59 222,153 -0.39(-2.46%)
Aug 02, 2022 15.86 16.23 15.79 15.99 903,279 +0.24(+1.50%)
Aug 01, 2022 15.79 15.88 15.43 15.75 710,641 -0.44(-2.73%)
Jul 29, 2022 15.76 16.25 15.66 16.19 253,890 +0.72(+4.63%)
Jul 28, 2022 15.67 15.77 15.11 15.47 352,674 -0.02(-0.13%)
Jul 27, 2022 15.03 15.57 14.88 15.49 496,836 +0.64(+4.30%)
Jul 26, 2022 15.21 15.34 14.74 14.86 259,461 -0.12(-0.79%)
Jul 25, 2022 14.55 14.98 14.35 14.97 3,565,168 +0.67(+4.67%)
Jul 22, 2022 14.54 14.86 14.23 14.31 356,930 -0.01(-0.07%)
Jul 21, 2022 14.40 14.40 13.91 14.32 273,289 -0.54(-3.64%)
Jul 20, 2022 14.67 14.90 14.43 14.86 225,619 -0.08(-0.53%)
Jul 19, 2022 14.52 14.95 14.43 14.93 405,768 +0.51(+3.54%)
Jul 18, 2022 14.26 14.61 14.26 14.42 291,115 +0.52(+3.74%)
Jul 15, 2022 13.90 13.95 13.53 13.90 309,180 +0.30(+2.24%)
Jul 14, 2022 13.52 13.62 13.23 13.60 335,932 -0.45(-3.21%)
Jul 13, 2022 13.95 14.45 13.93 14.05 298,322 -0.12(-0.83%)
Jul 12, 2022 14.20 14.37 13.96 14.17 414,158 -0.47(-3.22%)
Jul 11, 2022 14.73 14.89 14.49 14.64 920,937 -0.39(-2.61%)
Jul 08, 2022 15.15 15.25 14.82 15.03 455,414 +0.07(+0.46%)
Jul 07, 2022 14.65 15.16 14.65 14.96 1,170,997 +0.75(+5.25%)
Jul 06, 2022 14.31 14.63 13.68 14.22 743,945 -0.27(-1.83%)
Jul 05, 2022 15.14 15.21 14.23 14.48 841,503 -1.17(-7.47%)
Jul 01, 2022 15.76 15.83 14.98 15.65 1,819,807 -0.03(-0.19%)
Jun 30, 2022 15.66 16.15 15.52 15.68 5,351,536 -0.41(-2.56%)
Jun 29, 2022 16.62 16.66 15.97 16.09 996,256 -0.32(-1.97%)
Jun 28, 2022 16.44 16.70 16.21 16.42 1,039,749 +0.38(+2.39%)
Jun 27, 2022 15.64 16.09 15.49 16.03 297,873 +0.59(+3.81%)
Jun 24, 2022 15.22 15.72 14.98 15.45 915,994 +0.48(+3.22%)
Jun 23, 2022 15.90 15.95 14.74 14.96 316,760 -0.89(-5.63%)
Jun 22, 2022 15.83 16.13 15.51 15.86 429,717 -0.81(-4.83%)
Jun 21, 2022 16.32 16.99 16.24 16.66 286,537 +0.77(+4.82%)
Jun 17, 2022 16.65 16.86 15.83 15.90 626,271 -0.75(-4.48%)
Jun 16, 2022 17.10 17.26 16.56 16.64 420,524 -0.99(-5.62%)
Jun 15, 2022 18.11 18.22 17.36 17.63 229,240 -0.36(-2.02%)
Jun 14, 2022 18.78 18.85 17.70 18.00 300,646 -0.41(-2.24%)
Jun 13, 2022 19.05 19.10 18.08 18.41 491,242 -1.40(-7.09%)
Jun 10, 2022 20.04 20.25 19.37 19.81 569,277 -0.59(-2.89%)
Jun 09, 2022 20.84 20.84 20.39 20.40 214,295 -0.67(-3.18%)
Jun 08, 2022 21.19 21.46 20.89 21.07 285,578 -0.04(-0.19%)
Jun 07, 2022 20.42 21.16 20.34 21.11 386,754 +0.61(+2.96%)
Jun 06, 2022 20.64 20.78 20.32 20.51 355,903 -0.03(-0.14%)
Jun 03, 2022 20.11 20.58 19.97 20.54 182,131 +0.43(+2.15%)
Jun 02, 2022 20.21 20.41 19.97 20.10 478,571 -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.