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 (%)
Aug 31, 2017 27.00 27.04 26.75 26.88 57,396 +0.18(+0.69%)
Aug 30, 2017 26.74 26.81 26.52 26.70 30,264 -0.18(-0.65%)
Aug 29, 2017 26.44 26.88 26.42 26.88 90,521 +0.26(+0.99%)
Aug 28, 2017 26.86 27.00 26.34 26.61 30,658 -0.26(-0.95%)
Aug 25, 2017 26.61 26.95 26.59 26.87 58,657 +0.48(+1.80%)
Aug 24, 2017 26.48 26.53 26.29 26.39 55,398 -0.17(-0.63%)
Aug 23, 2017 26.24 26.73 26.23 26.56 51,172 +0.21(+0.80%)
Aug 22, 2017 26.18 26.43 26.18 26.35 24,902 +0.25(+0.94%)
Aug 21, 2017 26.30 26.31 26.01 26.10 35,046 -0.30(-1.13%)
Aug 18, 2017 26.08 26.60 26.01 26.40 135,904 +0.30(+1.15%)
Aug 17, 2017 26.32 26.56 26.09 26.10 49,029 -0.31(-1.17%)
Aug 16, 2017 26.90 27.11 26.36 26.41 54,085 -0.43(-1.61%)
Aug 15, 2017 27.17 27.17 26.51 26.84 71,324 -0.38(-1.39%)
Aug 14, 2017 27.43 27.56 27.18 27.22 85,330 -0.10(-0.35%)
Aug 11, 2017 27.42 27.68 27.27 27.32 72,039 -0.11(-0.39%)
Aug 10, 2017 28.01 28.13 27.40 27.42 61,501 -0.51(-1.83%)
Aug 09, 2017 28.35 28.41 27.70 27.93 65,445 -0.29(-1.03%)
Aug 08, 2017 28.60 28.84 28.08 28.22 46,840 -0.44(-1.53%)
Aug 07, 2017 29.30 29.54 28.66 28.66 38,492 -0.84(-2.86%)
Aug 04, 2017 29.52 29.69 29.36 29.51 21,666 +0.08(+0.27%)
Aug 03, 2017 29.50 29.85 29.27 29.43 22,363 -0.04(-0.15%)
Aug 02, 2017 29.28 29.68 28.86 29.47 51,138 +0.07(+0.24%)
Aug 01, 2017 29.65 29.66 29.13 29.40 71,984 -0.39(-1.30%)
Jul 31, 2017 29.96 30.31 29.33 29.79 40,970 -0.22(-0.73%)
Jul 28, 2017 29.90 30.89 29.90 30.01 128,356 -0.05(-0.18%)
Jul 27, 2017 30.03 30.17 29.59 30.06 105,810 +0.12(+0.41%)
Jul 26, 2017 30.23 30.37 29.57 29.94 70,278 +0.04(+0.15%)
Jul 25, 2017 29.77 30.26 29.74 29.89 76,886 +0.42(+1.43%)
Jul 24, 2017 30.08 30.09 29.32 29.47 29,405 -0.40(-1.33%)
Jul 21, 2017 30.68 30.82 29.79 29.87 163,094 -0.80(-2.61%)
Jul 20, 2017 31.54 31.54 30.50 30.67 134,649 -0.68(-2.16%)
Jul 19, 2017 30.13 31.45 30.13 31.34 133,690 +1.20(+3.97%)
Jul 18, 2017 30.52 30.52 29.95 30.15 33,590 -0.21(-0.70%)
Jul 17, 2017 30.29 30.61 30.26 30.36 31,072 +0.04(+0.15%)
Jul 14, 2017 30.02 30.40 29.96 30.32 29,491 +0.37(+1.23%)
Jul 13, 2017 29.36 29.95 29.22 29.95 44,223 +0.59(+2.01%)
Jul 12, 2017 29.91 30.08 29.21 29.36 117,962 -0.09(-0.30%)
Jul 11, 2017 29.15 29.69 28.86 29.44 62,266 +0.31(+1.06%)
Jul 10, 2017 28.64 29.24 28.41 29.14 56,431 +0.47(+1.63%)
Jul 07, 2017 28.80 28.97 28.20 28.67 49,551 -0.28(-0.97%)
Jul 06, 2017 29.88 29.95 28.92 28.95 58,385 -0.68(-2.29%)
Jul 05, 2017 30.53 30.53 29.45 29.63 44,922 -1.14(-3.72%)
Jul 03, 2017 29.76 30.95 29.72 30.77 64,659 +1.08(+3.64%)
Jun 30, 2017 29.92 29.92 29.34 29.69 109,956 +0.05(+0.18%)
Jun 29, 2017 29.45 30.08 29.45 29.64 42,404 +0.40(+1.35%)
Jun 28, 2017 29.04 29.66 29.03 29.24 95,579 +0.29(+1.00%)
Jun 27, 2017 29.19 29.49 28.93 28.95 86,654 -0.05(-0.18%)
Jun 26, 2017 29.16 29.21 28.85 29.00 104,806 +0.02(+0.06%)
Jun 23, 2017 28.79 29.02 28.68 28.99 79,524 +0.29(+1.01%)
Jun 22, 2017 28.79 29.10 28.64 28.70 57,928 +0.01(+0.03%)
Jun 21, 2017 29.62 29.74 28.43 28.69 58,409 -0.99(-3.34%)
Jun 20, 2017 30.16 30.16 29.18 29.68 64,540 -0.73(-2.40%)
Jun 19, 2017 30.70 30.80 30.30 30.41 24,783 -0.15(-0.49%)
Jun 16, 2017 30.37 30.59 30.01 30.56 30,719 +0.41(+1.37%)
Jun 15, 2017 30.29 30.66 30.03 30.15 48,878 -0.48(-1.58%)
Jun 14, 2017 31.69 31.89 30.32 30.63 136,928 -1.21(-3.80%)
Jun 13, 2017 31.30 31.95 31.20 31.84 64,371 +0.60(+1.91%)
Jun 12, 2017 31.41 31.78 31.16 31.24 49,046 +0.21(+0.68%)
Jun 09, 2017 30.14 31.44 30.05 31.03 37,673 +0.94(+3.12%)
Jun 08, 2017 29.97 30.34 29.97 30.09 33,093 +0.01(+0.03%)
Jun 07, 2017 31.25 31.42 29.89 30.08 80,161 -1.30(-4.14%)
Jun 06, 2017 30.89 31.48 30.63 31.38 37,399 +0.36(+1.16%)
Jun 05, 2017 30.73 31.17 30.73 31.02 20,446 +0.17(+0.54%)
Jun 02, 2017 31.07 31.07 30.58 30.86 65,192 -0.44(-1.40%)
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.