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 (%)
May 31, 2022 20.63 20.87 19.62 19.90 698,575 -0.50(-2.45%)
May 27, 2022 19.87 20.43 19.80 20.40 241,963 +0.42(+2.11%)
May 26, 2022 19.59 20.13 19.56 19.98 480,951 +0.60(+3.09%)
May 25, 2022 19.01 19.45 18.97 19.38 405,881 +0.37(+1.96%)
May 24, 2022 18.72 19.11 18.41 19.01 661,055 +0.07(+0.36%)
May 23, 2022 18.31 19.01 18.13 18.94 632,073 +0.92(+5.11%)
May 20, 2022 18.22 18.41 17.67 18.02 708,748 +0.04(+0.22%)
May 19, 2022 17.57 18.26 17.52 17.98 1,270,379 -0.03(-0.16%)
May 18, 2022 18.80 18.94 17.75 18.01 497,207 -0.69(-3.67%)
May 17, 2022 18.70 18.96 18.55 18.69 547,615 +0.27(+1.49%)
May 16, 2022 17.82 18.56 17.82 18.42 562,620 +0.63(+3.53%)
May 13, 2022 17.35 17.88 17.35 17.79 294,344 +0.80(+4.73%)
May 12, 2022 16.85 16.99 16.41 16.99 714,362 -0.03(-0.17%)
May 11, 2022 17.16 17.82 16.96 17.02 477,121 +0.21(+1.22%)
May 10, 2022 16.98 17.36 16.41 16.81 516,113 +0.12(+0.70%)
May 09, 2022 18.24 18.24 16.67 16.69 453,396 -2.02(-10.79%)
May 06, 2022 18.69 18.83 18.23 18.71 333,832 +0.23(+1.22%)
May 05, 2022 19.25 19.25 18.00 18.49 414,712 -0.64(-3.33%)
May 04, 2022 18.69 19.17 18.20 19.12 453,773 +0.86(+4.72%)
May 03, 2022 17.66 18.36 17.66 18.26 449,990 +0.52(+2.93%)
May 02, 2022 17.48 17.94 17.31 17.74 612,689 +0.08(+0.44%)
Apr 29, 2022 18.36 18.51 17.56 17.66 450,949 -0.65(-3.53%)
Apr 28, 2022 18.10 18.56 17.36 18.31 459,606 +0.43(+2.41%)
Apr 27, 2022 17.83 18.12 17.51 17.88 440,173 +0.19(+1.05%)
Apr 26, 2022 17.75 18.33 17.51 17.69 494,496 +0.00(+0.00%)
Apr 25, 2022 18.07 18.08 16.91 17.69 852,379 -1.07(-5.69%)
Apr 22, 2022 18.99 19.61 18.68 18.76 655,800 -0.41(-2.15%)
Apr 21, 2022 20.34 20.35 18.97 19.17 843,189 -0.83(-4.16%)
Apr 20, 2022 20.41 20.43 19.55 20.01 508,848 -0.34(-1.69%)
Apr 19, 2022 20.40 20.84 20.09 20.35 581,418 -0.19(-0.91%)
Apr 18, 2022 20.35 20.81 20.14 20.54 577,203 +0.38(+1.90%)
Apr 14, 2022 19.85 20.24 19.72 20.15 505,403 +0.29(+1.48%)
Apr 13, 2022 19.76 19.91 19.37 19.86 441,718 +0.44(+2.27%)
Apr 12, 2022 19.36 19.87 19.29 19.42 584,170 +0.40(+2.11%)
Apr 11, 2022 19.36 19.36 19.00 19.02 1,696,159 -0.54(-2.76%)
Apr 08, 2022 18.95 19.59 18.95 19.55 712,260 +0.77(+4.12%)
Apr 07, 2022 18.79 18.90 18.18 18.78 1,464,948 +0.11(+0.58%)
Apr 06, 2022 18.93 19.06 18.52 18.67 300,951 -0.05(-0.26%)
Apr 05, 2022 19.43 19.72 18.67 18.72 683,680 -0.63(-3.24%)
Apr 04, 2022 19.51 19.71 19.02 19.35 1,054,326 +0.02(+0.10%)
Apr 01, 2022 18.91 19.45 18.91 19.33 403,375 +0.43(+2.28%)
Mar 31, 2022 18.83 19.47 18.83 18.90 379,144 -0.24(-1.23%)
Mar 30, 2022 19.25 19.52 19.02 19.13 248,892 +0.07(+0.36%)
Mar 29, 2022 18.25 19.11 17.92 19.06 424,229 +0.28(+1.51%)
Mar 28, 2022 19.11 19.11 18.61 18.78 299,239 -0.82(-4.20%)
Mar 25, 2022 18.89 19.61 18.84 19.60 450,294 +0.69(+3.63%)
Mar 24, 2022 18.92 19.25 18.80 18.92 1,094,295 +0.05(+0.24%)
Mar 23, 2022 18.88 19.14 18.73 18.87 391,795 +0.35(+1.90%)
Mar 22, 2022 18.59 18.83 18.30 18.52 559,480 -0.11(-0.58%)
Mar 21, 2022 18.44 18.97 18.44 18.63 494,533 +0.62(+3.42%)
Mar 18, 2022 17.96 18.09 17.84 18.01 335,922 -0.03(-0.16%)
Mar 17, 2022 17.62 18.17 17.43 18.04 720,040 +0.78(+4.54%)
Mar 16, 2022 17.71 17.80 17.01 17.26 550,207 -0.37(-2.11%)
Mar 15, 2022 17.74 18.09 17.50 17.63 651,265 -0.83(-4.51%)
Mar 14, 2022 18.85 18.86 18.24 18.46 733,106 -0.78(-4.07%)
Mar 11, 2022 19.10 19.53 18.97 19.24 742,463 -0.17(-0.86%)
Mar 10, 2022 18.69 19.45 19.41 1,510,804 +0.87(+4.70%)
Mar 09, 2022 18.67 19.03 18.08 18.54 971,382 -0.75(-3.91%)
Mar 08, 2022 19.25 20.17 18.73 19.29 1,228,177 +0.55(+2.92%)
Mar 07, 2022 17.75 19.32 17.71 18.75 1,466,508 +1.25(+7.16%)
Mar 04, 2022 16.73 17.51 16.70 17.49 879,652 +0.65(+3.83%)
Mar 03, 2022 16.57 16.87 16.44 16.85 1,255,054 +0.11(+0.64%)
Mar 02, 2022 16.25 16.87 16.25 16.74 672,067 +0.81(+5.10%)
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.