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 (%)
Aug 31, 2016 33.01 33.11 32.39 32.59 79,801 -0.52(-1.58%)
Aug 30, 2016 33.61 33.79 33.03 33.11 36,831 -0.38(-1.12%)
Aug 29, 2016 33.43 33.65 33.14 33.49 21,994 +0.13(+0.39%)
Aug 26, 2016 33.65 34.06 33.24 33.36 25,726 -0.22(-0.65%)
Aug 25, 2016 33.59 33.87 33.39 33.58 24,843 -0.01(-0.03%)
Aug 24, 2016 33.83 34.03 33.47 33.58 64,539 -0.44(-1.31%)
Aug 23, 2016 33.87 34.24 33.87 34.03 26,805 +0.16(+0.46%)
Aug 22, 2016 34.19 34.27 33.76 33.87 71,093 -0.78(-2.26%)
Aug 19, 2016 34.74 34.75 34.33 34.66 57,887 -0.17(-0.48%)
Aug 18, 2016 34.03 34.96 34.01 34.82 52,783 +0.98(+2.89%)
Aug 17, 2016 33.75 33.85 33.44 33.85 88,056 -0.05(-0.15%)
Aug 16, 2016 33.80 34.01 33.67 33.90 38,272 +0.04(+0.13%)
Aug 15, 2016 33.26 33.94 33.26 33.85 30,348 +0.85(+2.56%)
Aug 12, 2016 33.51 33.51 32.91 33.01 47,190 -0.31(-0.92%)
Aug 11, 2016 33.04 33.48 32.88 33.31 45,894 +0.50(+1.51%)
Aug 10, 2016 33.61 33.61 32.76 32.82 30,616 -0.67(-2.01%)
Aug 09, 2016 33.96 33.96 33.30 33.49 38,231 -0.31(-0.90%)
Aug 08, 2016 33.21 34.02 33.21 33.79 40,002 +0.83(+2.51%)
Aug 05, 2016 32.48 32.99 32.42 32.97 17,185 +0.53(+1.64%)
Aug 04, 2016 32.18 32.68 32.18 32.43 22,607 +0.12(+0.38%)
Aug 03, 2016 31.56 32.31 31.42 32.31 166,686 +0.67(+2.12%)
Aug 02, 2016 32.01 32.01 31.02 31.64 32,703 +0.09(+0.28%)
Aug 01, 2016 32.45 32.50 31.39 31.55 144,307 -1.21(-3.70%)
Jul 29, 2016 31.92 32.81 31.92 32.76 21,889 +0.55(+1.71%)
Jul 28, 2016 32.35 32.94 32.07 32.22 36,280 -0.11(-0.35%)
Jul 27, 2016 32.86 33.30 32.19 32.33 82,687 -0.49(-1.49%)
Jul 26, 2016 32.18 32.82 32.13 32.82 83,566 +0.45(+1.40%)
Jul 25, 2016 32.87 32.94 32.22 32.36 94,181 -0.80(-2.42%)
Jul 22, 2016 33.37 33.37 32.74 33.17 28,718 -0.03(-0.11%)
Jul 21, 2016 33.74 34.15 33.18 33.20 22,047 -0.56(-1.65%)
Jul 20, 2016 33.42 34.02 33.00 33.76 142,139 +0.11(+0.34%)
Jul 19, 2016 34.06 34.10 33.59 33.65 24,873 -0.51(-1.48%)
Jul 18, 2016 33.81 34.15 33.41 34.15 35,338 +0.14(+0.41%)
Jul 15, 2016 34.33 34.65 33.94 34.01 38,860 -0.10(-0.28%)
Jul 14, 2016 34.26 34.52 34.11 34.11 170,499 +0.24(+0.72%)
Jul 13, 2016 34.62 34.81 33.62 33.86 101,395 -0.78(-2.24%)
Jul 12, 2016 33.72 34.86 33.72 34.64 72,341 +1.58(+4.77%)
Jul 11, 2016 33.66 33.94 33.05 33.06 45,177 -0.31(-0.94%)
Jul 08, 2016 33.17 33.57 32.73 33.37 31,031 +0.65(+1.97%)
Jul 07, 2016 33.06 33.82 32.49 32.73 105,769 -0.09(-0.27%)
Jul 06, 2016 32.71 32.88 32.27 32.82 22,416 -0.12(-0.37%)
Jul 05, 2016 33.89 33.99 32.44 32.94 25,468 -1.60(-4.65%)
Jul 01, 2016 33.68 34.54 34.54 34.54 36,922 +0.88(+2.62%)
Jun 30, 2016 33.10 33.66 32.97 33.66 49,649 +0.48(+1.45%)
Jun 29, 2016 32.77 33.44 32.70 33.18 205,834 +0.89(+2.75%)
Jun 28, 2016 32.59 32.59 31.93 32.29 52,762 +0.84(+2.66%)
Jun 27, 2016 32.84 32.90 31.30 31.46 51,494 -1.86(-5.58%)
Jun 24, 2016 33.64 34.02 33.23 33.31 51,837 -1.73(-4.93%)
Jun 23, 2016 34.18 35.07 34.18 35.04 51,388 +0.92(+2.68%)
Jun 22, 2016 34.52 34.73 34.12 34.12 142,358 -0.17(-0.48%)
Jun 21, 2016 33.92 34.40 33.47 34.29 32,746 +0.42(+1.23%)
Jun 20, 2016 34.46 34.72 33.86 33.87 33,872 -0.02(-0.05%)
Jun 17, 2016 33.33 34.05 33.33 33.89 41,085 +0.93(+2.82%)
Jun 16, 2016 33.12 33.12 32.25 32.96 104,931 -0.66(-1.97%)
Jun 15, 2016 33.67 34.26 33.36 33.62 126,550 -0.17(-0.49%)
Jun 14, 2016 33.55 34.18 33.16 33.79 55,270 -0.04(-0.13%)
Jun 13, 2016 33.80 34.45 33.68 33.83 62,321 -0.37(-1.07%)
Jun 10, 2016 34.78 34.99 34.15 34.19 77,331 -1.18(-3.34%)
Jun 09, 2016 35.13 35.48 35.03 35.38 61,387 -0.41(-1.14%)
Jun 08, 2016 35.88 36.19 35.32 35.79 100,780 +0.30(+0.83%)
Jun 07, 2016 34.86 35.68 34.81 35.49 185,042 +0.74(+2.13%)
Jun 06, 2016 32.67 34.76 32.67 34.75 52,438 +2.44(+7.57%)
Jun 03, 2016 32.11 32.45 31.91 32.31 32,762 +0.29(+0.90%)
Jun 02, 2016 31.88 32.09 31.51 32.02 157,292 -0.30(-0.94%)
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.