Skip to main content

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

23.65 +0.12 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 15.16 15.47 15.22 382,701 -0.07(-0.45%)
Jan 28, 2022 15.18 15.52 14.90 15.29 423,957 +0.08(+0.51%)
Jan 27, 2022 15.73 15.98 14.96 15.21 337,147 -0.27(-1.77%)
Jan 26, 2022 15.68 15.84 15.22 15.49 533,770 +0.01(+0.06%)
Jan 25, 2022 14.58 15.61 14.24 15.48 527,187 +0.73(+4.98%)
Jan 24, 2022 14.12 14.77 13.74 14.74 513,026 +0.23(+1.62%)
Jan 21, 2022 14.68 14.89 14.36 14.51 501,676 -0.26(-1.79%)
Jan 20, 2022 14.88 15.37 14.75 14.77 409,208 -0.15(-0.98%)
Jan 19, 2022 15.36 15.36 14.79 14.92 201,240 -0.24(-1.61%)
Jan 18, 2022 15.58 15.60 15.03 15.16 223,781 -0.23(-1.46%)
Jan 14, 2022 15.39 0 +0.63(+4.24%)
Jan 13, 2022 14.85 15.13 14.72 14.76 177,390 -0.11(-0.72%)
Jan 12, 2022 15.05 15.05 14.76 14.87 894,554 -0.07(-0.46%)
Jan 11, 2022 14.49 15.00 14.41 14.94 278,662 +0.55(+3.81%)
Jan 10, 2022 14.32 14.44 14.11 14.39 211,466 +0.00(+0.00%)
Jan 07, 2022 14.21 14.40 14.16 14.39 269,033 +0.21(+1.45%)
Jan 06, 2022 14.13 14.32 13.93 14.18 304,866 +0.35(+2.55%)
Jan 05, 2022 14.14 14.31 13.82 13.83 889,578 -0.13(-0.91%)
Jan 04, 2022 13.57 14.06 13.57 13.96 358,814 +0.54(+4.01%)
Jan 03, 2022 12.69 13.43 12.69 13.42 156,011 +0.80(+6.36%)
Dec 31, 2021 12.53 12.69 12.49 12.62 258,855 +0.03(+0.23%)
Dec 30, 2021 12.67 12.80 12.57 12.59 271,761 -0.11(-0.85%)
Dec 29, 2021 12.84 12.87 12.66 12.70 177,416 -0.19(-1.44%)
Dec 28, 2021 12.97 13.07 12.78 12.88 139,558 -0.05(-0.38%)
Dec 27, 2021 12.72 12.94 12.50 12.93 198,783 +0.17(+1.30%)
Dec 23, 2021 12.76 12.89 12.75 12.76 1,752,149 +0.02(+0.15%)
Dec 22, 2021 12.62 12.79 12.46 12.74 331,227 +0.11(+0.85%)
Dec 21, 2021 12.29 12.68 12.29 12.64 275,290 +0.57(+4.70%)
Dec 20, 2021 12.01 12.16 11.76 12.07 615,560 -0.32(-2.61%)
Dec 17, 2021 12.44 12.55 12.09 12.39 114,370 -0.22(-1.71%)
Dec 16, 2021 12.69 12.96 12.55 12.61 439,461 +0.08(+0.62%)
Dec 15, 2021 12.54 12.60 12.08 12.53 276,446 -0.02(-0.16%)
Dec 14, 2021 12.68 12.99 12.55 12.55 442,449 -0.24(-1.91%)
Dec 13, 2021 13.19 13.20 12.73 12.79 177,053 -0.54(-4.08%)
Dec 10, 2021 13.30 13.39 13.05 13.34 111,044 +0.22(+1.71%)
Dec 09, 2021 13.06 13.16 12.91 13.11 175,145 -0.10(-0.74%)
Dec 08, 2021 13.11 13.29 13.06 13.21 200,050 +0.15(+1.12%)
Dec 07, 2021 12.89 13.17 12.89 13.07 339,739 +0.39(+3.08%)
Dec 06, 2021 12.44 12.85 12.31 12.67 305,378 +0.40(+3.26%)
Dec 03, 2021 12.58 12.62 12.15 12.27 267,570 -0.07(-0.55%)
Dec 02, 2021 11.95 12.39 11.81 12.34 263,007 +0.39(+3.27%)
Dec 01, 2021 12.53 12.61 11.95 11.95 234,018 -0.21(-1.69%)
Nov 30, 2021 12.19 12.35 11.97 12.16 371,138 -0.31(-2.51%)
Nov 29, 2021 12.72 12.75 12.37 12.47 136,729 +0.11(+0.87%)
Nov 26, 2021 12.24 12.39 12.03 12.36 144,953 -0.69(-5.31%)
Nov 24, 2021 12.91 13.23 12.91 13.06 100,431 +0.04(+0.30%)
Nov 23, 2021 12.78 13.13 12.78 13.02 157,522 +0.45(+3.57%)
Nov 22, 2021 12.45 12.78 12.45 12.57 134,456 +0.12(+0.94%)
Nov 19, 2021 12.81 12.82 12.41 12.45 191,565 -0.71(-5.42%)
Nov 18, 2021 13.47 13.49 13.11 13.16 134,626 -0.32(-2.39%)
Nov 17, 2021 13.81 13.87 13.42 13.48 136,567 -0.47(-3.36%)
Nov 16, 2021 13.85 14.13 13.75 13.95 87,252 +0.16(+1.13%)
Nov 15, 2021 13.82 13.88 13.63 13.80 99,708 -0.06(-0.42%)
Nov 12, 2021 13.95 14.02 13.79 13.86 116,463 -0.18(-1.25%)
Nov 11, 2021 14.09 14.18 13.99 14.03 169,963 +0.02(+0.14%)
Nov 10, 2021 14.65 14.01 85,666 -0.73(-4.97%)
Nov 09, 2021 14.64 14.76 14.31 14.74 193,683 +0.08(+0.53%)
Nov 08, 2021 14.57 14.86 14.49 14.67 109,251 +0.21(+1.49%)
Nov 05, 2021 14.50 14.70 14.41 14.45 154,389 +0.14(+0.95%)
Nov 04, 2021 14.68 14.86 14.17 14.31 293,120 -0.10(-0.68%)
Nov 03, 2021 14.21 14.63 14.16 14.41 150,306 -0.06(-0.40%)
Nov 02, 2021 14.46 14.52 14.34 14.47 99,595 -0.06(-0.40%)
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.