Skip to main content

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

23.78 +0.25 (+1.06%)
Streaming Delayed Price Updated: 11:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 20.52 20.65 20.15 20.63 924,877 +0.40(+2.00%)
Nov 29, 2022 20.05 20.33 19.99 20.23 1,010,861 +0.46(+2.34%)
Nov 28, 2022 19.54 20.12 19.46 19.77 1,102,305 -0.43(-2.14%)
Nov 25, 2022 20.35 20.47 20.17 20.20 248,906 -0.20(-0.97%)
Nov 23, 2022 20.52 20.71 20.11 20.40 431,272 -0.54(-2.59%)
Nov 22, 2022 20.63 20.99 20.55 20.94 797,403 +0.63(+3.08%)
Nov 21, 2022 20.17 20.41 19.19 20.31 1,741,227 -0.50(-2.39%)
Nov 18, 2022 20.62 20.87 20.16 20.81 1,058,604 -0.17(-0.80%)
Nov 17, 2022 20.61 21.00 20.51 20.98 378,394 -0.09(-0.42%)
Nov 16, 2022 21.39 21.47 20.99 21.07 865,277 -0.52(-2.42%)
Nov 15, 2022 21.36 21.65 21.08 21.59 572,406 +0.40(+1.91%)
Nov 14, 2022 21.44 21.83 21.16 21.18 512,164 -0.37(-1.74%)
Nov 11, 2022 21.34 21.83 21.34 21.56 314,440 +0.67(+3.20%)
Nov 10, 2022 20.93 21.01 20.50 20.89 747,042 +0.46(+2.27%)
Nov 09, 2022 21.25 21.25 20.35 20.43 1,298,447 -1.14(-5.29%)
Nov 08, 2022 21.61 21.69 21.27 21.57 766,564 +0.02(+0.09%)
Nov 07, 2022 21.00 21.60 20.93 21.55 1,075,850 +0.72(+3.45%)
Nov 04, 2022 20.94 21.24 20.53 20.83 1,174,212 +0.46(+2.27%)
Nov 03, 2022 19.59 20.45 19.59 20.37 3,012,069 +0.61(+3.09%)
Nov 02, 2022 20.12 19.73 19.76 343,583 -0.42(-2.10%)
Nov 01, 2022 20.62 20.62 20.17 20.18 390,835 -0.03(-0.15%)
Oct 31, 2022 19.47 20.34 19.47 20.21 677,668 +0.52(+2.65%)
Oct 28, 2022 19.92 20.02 19.26 19.69 848,893 -0.20(-0.99%)
Oct 27, 2022 20.32 20.57 19.80 19.89 1,289,341 -0.11(-0.54%)
Oct 26, 2022 19.51 20.31 19.51 19.99 1,400,054 +0.71(+3.68%)
Oct 25, 2022 19.11 19.47 18.91 19.28 648,231 +0.11(+0.56%)
Oct 24, 2022 18.82 19.24 18.66 19.18 550,026 +0.35(+1.88%)
Oct 21, 2022 18.06 18.91 17.99 18.82 910,790 +1.01(+5.69%)
Oct 20, 2022 17.99 18.00 17.65 17.81 690,108 +0.10(+0.56%)
Oct 19, 2022 17.10 17.74 17.01 17.71 1,161,841 +0.81(+4.78%)
Oct 18, 2022 16.86 17.13 16.53 16.90 289,641 +0.27(+1.60%)
Oct 17, 2022 16.61 16.90 16.44 16.64 464,904 +0.38(+2.36%)
Oct 14, 2022 16.84 17.00 16.23 16.25 258,608 -0.81(-4.73%)
Oct 13, 2022 15.96 17.11 15.96 17.06 461,805 +0.85(+5.22%)
Oct 12, 2022 16.04 16.31 15.79 16.21 125,344 +0.01(+0.06%)
Oct 11, 2022 15.99 16.52 15.92 16.20 485,641 -0.13(-0.78%)
Oct 10, 2022 16.69 16.90 16.18 16.33 440,738 -0.38(-2.30%)
Oct 07, 2022 16.73 17.01 16.47 16.72 505,329 -0.06(-0.35%)
Oct 06, 2022 16.38 16.92 16.37 16.77 300,641 +0.26(+1.55%)
Oct 05, 2022 15.77 16.61 15.75 16.52 276,988 +0.73(+4.61%)
Oct 04, 2022 15.50 15.80 15.40 15.79 267,844 +0.62(+4.09%)
Oct 03, 2022 14.86 15.24 14.82 15.17 342,084 +0.99(+7.01%)
Sep 30, 2022 14.10 14.47 13.93 14.18 268,568 -0.04(-0.28%)
Sep 29, 2022 14.04 14.23 13.70 14.21 333,590 -0.01(-0.07%)
Sep 28, 2022 13.82 14.28 13.68 14.22 1,201,085 +0.63(+4.63%)
Sep 27, 2022 13.70 14.01 13.54 13.59 260,629 +0.21(+1.54%)
Sep 26, 2022 13.71 13.97 13.35 13.39 495,165 -0.36(-2.64%)
Sep 23, 2022 14.37 14.40 13.58 13.75 699,525 -1.32(-8.76%)
Sep 22, 2022 15.45 15.55 15.07 15.07 88,461 -0.08(-0.52%)
Sep 21, 2022 15.87 15.91 15.15 15.15 133,182 -0.32(-2.09%)
Sep 20, 2022 15.76 15.80 15.29 15.47 137,291 -0.40(-2.54%)
Sep 19, 2022 15.28 15.96 15.22 15.88 141,263 +0.11(+0.68%)
Sep 16, 2022 16.26 16.26 15.51 15.77 176,177 -0.61(-3.72%)
Sep 15, 2022 16.41 16.60 16.21 16.38 117,097 -0.42(-2.51%)
Sep 14, 2022 16.37 16.90 16.37 16.80 141,415 +0.62(+3.82%)
Sep 13, 2022 16.55 16.84 16.10 16.18 174,837 -0.67(-3.96%)
Sep 12, 2022 16.79 16.91 16.55 16.85 132,878 +0.30(+1.84%)
Sep 09, 2022 16.22 16.63 16.22 16.55 155,640 +0.74(+4.66%)
Sep 08, 2022 15.75 16.03 15.63 15.81 118,260 +0.09(+0.56%)
Sep 07, 2022 15.60 15.79 15.32 15.72 202,630 -0.27(-1.66%)
Sep 06, 2022 16.44 16.46 15.81 15.99 322,415 -0.24(-1.45%)
Sep 02, 2022 16.01 16.43 15.85 16.22 150,106 +0.67(+4.29%)
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.