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 (%)
Jan 31, 2017 39.83 40.04 39.38 40.01 42,910 +0.44(+1.11%)
Jan 30, 2017 40.81 40.81 39.25 39.57 132,457 -1.26(-3.09%)
Jan 27, 2017 41.24 41.24 40.64 40.83 82,273 -0.40(-0.98%)
Jan 26, 2017 41.86 41.86 41.13 41.24 68,990 -0.35(-0.84%)
Jan 25, 2017 41.01 41.65 41.01 41.59 60,758 +0.80(+1.96%)
Jan 24, 2017 40.45 40.99 40.12 40.78 157,181 +0.68(+1.70%)
Jan 23, 2017 40.86 40.86 39.72 40.10 82,772 -0.95(-2.31%)
Jan 20, 2017 41.01 41.32 40.94 41.05 55,422 +0.34(+0.84%)
Jan 19, 2017 40.90 41.06 40.63 40.71 92,418 -0.17(-0.41%)
Jan 18, 2017 40.70 41.01 40.55 40.88 102,412 -0.12(-0.30%)
Jan 17, 2017 40.89 41.08 40.59 41.00 38,604 +0.39(+0.95%)
Jan 13, 2017 40.61 40.61 40.61 0 -0.52(-1.26%)
Jan 12, 2017 41.73 41.73 40.81 41.13 47,891 -0.32(-0.78%)
Jan 11, 2017 41.03 41.55 40.85 41.45 64,909 +0.65(+1.59%)
Jan 10, 2017 41.21 41.24 40.72 40.81 66,496 -0.40(-0.98%)
Jan 09, 2017 41.51 41.56 41.09 41.21 47,015 -0.56(-1.34%)
Jan 06, 2017 41.50 41.89 41.14 41.77 32,902 +0.37(+0.89%)
Jan 05, 2017 41.34 41.66 41.07 41.40 96,333 +0.07(+0.17%)
Jan 04, 2017 40.74 41.40 40.65 41.33 31,508 +0.72(+1.77%)
Jan 03, 2017 40.44 41.11 40.04 40.61 116,730 +0.81(+2.02%)
Dec 30, 2016 39.81 39.81 39.81 0 +0.02(+0.04%)
Dec 29, 2016 39.90 40.07 39.62 39.79 163,521 -0.18(-0.44%)
Dec 28, 2016 40.69 40.69 39.90 39.97 15,004 -0.67(-1.66%)
Dec 27, 2016 40.46 40.81 40.37 40.64 70,665 +0.42(+1.05%)
Dec 23, 2016 40.22 40.22 40.22 0 -0.24(-0.58%)
Dec 22, 2016 40.65 40.65 40.41 40.46 24,144 -0.07(-0.17%)
Dec 21, 2016 40.57 40.68 40.34 40.53 49,626 +0.09(+0.22%)
Dec 20, 2016 40.57 40.74 40.29 40.44 28,112 +0.22(+0.54%)
Dec 19, 2016 40.53 40.53 40.10 40.22 50,981 -0.15(-0.37%)
Dec 16, 2016 40.78 40.78 40.20 40.37 37,076 -0.02(-0.04%)
Dec 15, 2016 40.02 40.57 39.59 40.39 50,937 +0.31(+0.79%)
Dec 14, 2016 40.90 41.12 39.96 40.07 88,992 -1.21(-2.92%)
Dec 13, 2016 41.49 41.58 40.63 41.28 107,898 +0.11(+0.28%)
Dec 12, 2016 42.94 42.94 41.03 41.16 180,520 +0.11(+0.26%)
Dec 09, 2016 40.99 41.16 40.70 41.06 93,884 +0.37(+0.90%)
Dec 08, 2016 40.27 40.74 40.00 40.69 65,654 +0.56(+1.39%)
Dec 07, 2016 40.09 40.40 39.90 40.13 34,029 -0.17(-0.43%)
Dec 06, 2016 39.65 40.39 39.46 40.31 63,329 +0.20(+0.50%)
Dec 05, 2016 39.81 40.31 39.60 40.11 56,054 +0.82(+2.09%)
Dec 02, 2016 38.90 39.43 38.90 39.28 69,690 +0.27(+0.69%)
Dec 01, 2016 39.38 39.78 38.88 39.01 105,928 +0.48(+1.25%)
Nov 30, 2016 36.78 38.86 36.78 38.53 139,691 +3.50(+9.98%)
Nov 29, 2016 35.42 35.42 34.61 35.03 29,809 -0.79(-2.20%)
Nov 28, 2016 36.63 36.63 35.79 35.82 25,959 -0.64(-1.75%)
Nov 25, 2016 36.75 36.75 36.26 36.46 25,802 -0.34(-0.93%)
Nov 23, 2016 36.80 36.80 36.80 0 +0.26(+0.72%)
Nov 22, 2016 36.67 36.77 36.04 36.54 53,207 -0.01(-0.02%)
Nov 21, 2016 36.38 36.67 36.33 36.55 112,158 +0.90(+2.53%)
Nov 18, 2016 35.76 35.85 35.62 35.65 25,268 +0.04(+0.12%)
Nov 17, 2016 36.01 36.28 35.49 35.60 32,992 -0.17(-0.46%)
Nov 16, 2016 35.81 35.98 35.47 35.77 87,019 -0.23(-0.63%)
Nov 15, 2016 35.21 36.02 35.17 36.00 54,558 +1.16(+3.34%)
Nov 14, 2016 34.15 34.83 34.07 34.83 34,883 +0.60(+1.76%)
Nov 11, 2016 34.27 34.37 33.54 34.23 39,842 -0.38(-1.09%)
Nov 10, 2016 34.17 34.76 34.08 34.61 58,798 +0.38(+1.10%)
Nov 09, 2016 33.13 34.26 33.13 34.23 63,148 +1.07(+3.22%)
Nov 08, 2016 32.98 33.36 32.76 33.16 45,479 -0.05(-0.16%)
Nov 07, 2016 33.15 33.25 32.99 33.22 47,739 +0.57(+1.74%)
Nov 04, 2016 32.64 32.94 32.10 32.65 19,272 -0.12(-0.37%)
Nov 03, 2016 32.46 32.83 32.28 32.77 11,311 +0.43(+1.32%)
Nov 02, 2016 32.72 32.72 32.03 32.34 98,368 -0.76(-2.30%)
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.