Skip to main content

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

15.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 15.93 15.96 15.52 15.93 115,669 -0.65(-3.92%)
Aug 12, 2022 16.31 16.60 16.12 16.58 179,559 +0.18(+1.10%)
Aug 11, 2022 16.06 16.54 16.04 16.40 328,835 +0.65(+4.13%)
Aug 10, 2022 15.80 15.88 15.26 15.75 290,950 +0.10(+0.64%)
Aug 09, 2022 15.69 15.96 15.55 15.65 135,882 +0.16(+1.03%)
Aug 08, 2022 15.40 15.69 15.37 15.49 323,987 +0.04(+0.26%)
Aug 05, 2022 14.90 15.78 14.86 15.45 427,990 +0.39(+2.59%)
Aug 04, 2022 15.79 15.85 15.04 15.06 1,007,350 -0.82(-5.16%)
Aug 03, 2022 16.43 16.45 15.69 15.88 218,131 -0.40(-2.46%)
Aug 02, 2022 16.15 16.53 16.08 16.28 886,925 +0.24(+1.50%)
Aug 01, 2022 16.08 16.17 15.71 16.04 697,775 -0.45(-2.73%)
Jul 29, 2022 16.05 16.55 15.95 16.49 249,294 +0.73(+4.63%)
Jul 28, 2022 15.96 16.06 15.39 15.76 346,289 -0.02(-0.13%)
Jul 27, 2022 15.31 15.86 15.15 15.78 487,841 +0.65(+4.30%)
Jul 26, 2022 15.49 15.62 15.02 15.13 254,764 -0.12(-0.79%)
Jul 25, 2022 14.82 15.26 14.61 15.25 3,500,620 +0.68(+4.67%)
Jul 22, 2022 14.81 15.13 14.49 14.57 350,468 -0.01(-0.07%)
Jul 21, 2022 14.67 14.67 14.17 14.58 268,342 -0.55(-3.64%)
Jul 20, 2022 14.94 15.17 14.70 15.13 221,535 -0.08(-0.53%)
Jul 19, 2022 14.79 15.23 14.70 15.21 398,422 +0.52(+3.54%)
Jul 18, 2022 14.52 14.88 14.52 14.69 285,845 +0.53(+3.74%)
Jul 15, 2022 14.16 14.21 13.78 14.16 303,583 +0.31(+2.24%)
Jul 14, 2022 13.77 13.87 13.47 13.85 329,850 -0.46(-3.21%)
Jul 13, 2022 14.21 14.72 14.19 14.31 292,921 -0.12(-0.83%)
Jul 12, 2022 14.46 14.64 14.22 14.43 406,660 -0.48(-3.22%)
Jul 11, 2022 15.00 15.16 14.76 14.91 904,264 -0.40(-2.61%)
Jul 08, 2022 15.43 15.53 15.09 15.31 447,169 +0.07(+0.46%)
Jul 07, 2022 14.92 15.44 14.92 15.24 1,149,796 +0.76(+5.25%)
Jul 06, 2022 14.57 14.90 13.93 14.48 730,476 -0.27(-1.83%)
Jul 05, 2022 15.42 15.49 14.49 14.75 826,268 -1.19(-7.47%)
Jul 01, 2022 16.05 16.12 15.26 15.94 1,786,860 -0.03(-0.19%)
Jun 30, 2022 15.95 16.45 15.81 15.97 5,254,646 -0.42(-2.56%)
Jun 29, 2022 16.93 16.97 16.26 16.39 978,219 -0.33(-1.97%)
Jun 28, 2022 16.74 17.01 16.51 16.72 1,020,925 +0.39(+2.39%)
Jun 27, 2022 15.93 16.39 15.78 16.33 292,480 +0.60(+3.81%)
Jun 24, 2022 15.50 16.01 15.26 15.73 899,410 +0.49(+3.22%)
Jun 23, 2022 16.19 16.24 15.01 15.24 311,025 -0.91(-5.63%)
Jun 22, 2022 16.12 16.43 15.80 16.15 421,937 -0.82(-4.83%)
Jun 21, 2022 16.62 17.31 16.54 16.97 281,350 +0.78(+4.82%)
Jun 17, 2022 16.96 17.17 16.12 16.19 614,933 -0.76(-4.48%)
Jun 16, 2022 17.42 17.58 16.87 16.95 412,911 -1.01(-5.62%)
Jun 15, 2022 18.44 18.56 17.68 17.96 225,090 -0.37(-2.02%)
Jun 14, 2022 19.13 19.20 18.03 18.33 295,203 -0.42(-2.24%)
Jun 13, 2022 19.40 19.45 18.41 18.75 482,348 -1.43(-7.09%)
Jun 10, 2022 20.41 20.62 19.73 20.18 558,971 -0.60(-2.89%)
Jun 09, 2022 21.22 21.22 20.77 20.78 210,416 -0.72(-3.35%)
Jun 08, 2022 21.62 21.89 21.31 21.50 279,924 -0.04(-0.19%)
Jun 07, 2022 20.83 21.59 20.75 21.54 379,096 +0.62(+2.96%)
Jun 06, 2022 21.06 21.20 20.73 20.92 348,856 -0.03(-0.14%)
Jun 03, 2022 20.52 21.00 20.37 20.95 178,525 +0.44(+2.15%)
Jun 02, 2022 20.62 20.82 20.37 20.51 469,095 -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.