Skip to main content

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

20.18 -0.13 (-0.64%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 12.95 13.09 12.82 13.00 241,419 +0.06(+0.45%)
Mar 30, 2021 12.86 13.14 12.77 12.94 214,653 -0.03(-0.22%)
Mar 29, 2021 13.29 13.39 12.91 12.97 1,342,050 -0.43(-3.18%)
Mar 26, 2021 13.29 13.40 13.07 13.40 307,221 +0.39(+2.98%)
Mar 25, 2021 12.66 13.04 12.27 13.01 368,682 +0.11(+0.83%)
Mar 24, 2021 12.93 13.32 12.87 12.91 354,048 +0.21(+1.67%)
Mar 23, 2021 13.05 13.19 12.61 12.69 317,803 -0.66(-4.91%)
Mar 22, 2021 13.44 13.45 13.15 13.35 363,266 -0.15(-1.14%)
Mar 19, 2021 13.53 13.82 13.30 13.50 326,290 -0.08(-0.57%)
Mar 18, 2021 14.25 14.36 13.47 13.58 333,949 -0.81(-5.63%)
Mar 17, 2021 14.11 14.43 14.03 14.39 499,350 +0.15(+1.08%)
Mar 16, 2021 14.68 14.68 14.12 14.24 985,806 -0.67(-4.46%)
Mar 15, 2021 14.99 15.13 14.70 14.90 631,340 -0.10(-0.64%)
Mar 12, 2021 15.12 15.28 14.84 15.00 1,773,898 -0.06(-0.38%)
Mar 11, 2021 15.42 15.57 15.06 15.06 2,263,685 -0.27(-1.76%)
Mar 10, 2021 14.76 15.38 14.60 15.33 734,411 +0.63(+4.26%)
Mar 09, 2021 15.33 15.33 14.70 14.70 445,650 -0.62(-4.03%)
Mar 08, 2021 15.17 15.49 14.79 15.32 11,617,652 +0.30(+1.99%)
Mar 05, 2021 14.52 15.04 13.97 15.02 583,172 +0.93(+6.57%)
Mar 04, 2021 14.07 14.46 13.57 14.09 725,572 +0.15(+1.11%)
Mar 03, 2021 13.91 14.26 13.91 13.94 598,825 +0.10(+0.70%)
Mar 02, 2021 14.28 14.44 13.84 13.84 758,357 -0.45(-3.17%)
Mar 01, 2021 13.96 14.29 13.90 14.29 344,376 +0.67(+4.88%)
Feb 26, 2021 13.62 13.79 12.95 13.63 336,665 -0.18(-1.33%)
Feb 25, 2021 14.00 14.24 13.69 13.81 450,274 -0.12(-0.83%)
Feb 24, 2021 13.19 13.98 13.13 13.93 297,193 +0.85(+6.48%)
Feb 23, 2021 13.22 13.22 12.45 13.08 245,175 -0.14(-1.09%)
Feb 22, 2021 12.77 13.54 12.76 13.22 304,637 +0.56(+4.41%)
Feb 19, 2021 12.45 12.79 12.45 12.67 252,006 +0.27(+2.18%)
Feb 18, 2021 12.81 12.81 12.36 12.40 818,586 -0.55(-4.24%)
Feb 17, 2021 13.01 13.02 12.65 12.94 204,861 +0.01(+0.07%)
Feb 16, 2021 12.82 13.12 12.78 12.94 582,963 +0.34(+2.68%)
Feb 12, 2021 12.21 12.63 12.20 12.60 315,085 +0.21(+1.71%)
Feb 11, 2021 12.64 12.65 12.13 12.39 465,310 -0.35(-2.73%)
Feb 10, 2021 12.52 12.73 12.33 12.73 367,808 +0.30(+2.40%)
Feb 09, 2021 12.50 12.58 12.23 12.43 207,528 -0.20(-1.60%)
Feb 08, 2021 12.35 12.66 12.32 12.64 324,448 +0.43(+3.56%)
Feb 05, 2021 12.40 12.54 12.15 12.20 273,274 -0.02(-0.20%)
Feb 04, 2021 12.09 12.23 11.78 12.23 351,545 +0.25(+2.05%)
Feb 03, 2021 11.51 11.98 11.51 11.98 319,754 +0.57(+4.98%)
Feb 02, 2021 11.60 11.76 11.38 11.41 996,806 +0.09(+0.77%)
Feb 01, 2021 11.37 11.43 11.04 11.33 360,568 +0.11(+0.94%)
Jan 29, 2021 11.37 11.56 11.11 11.22 238,933 -0.22(-1.94%)
Jan 28, 2021 11.29 11.55 11.21 11.44 298,932 +0.28(+2.50%)
Jan 27, 2021 11.20 11.70 10.89 11.16 360,779 -0.22(-1.95%)
Jan 26, 2021 11.72 11.87 11.38 11.38 237,730 -0.26(-2.23%)
Jan 25, 2021 11.87 11.87 11.39 11.64 305,377 -0.38(-3.13%)
Jan 22, 2021 11.57 12.03 11.37 12.02 344,653 +0.18(+1.55%)
Jan 21, 2021 12.30 12.39 11.77 11.84 521,458 -0.53(-4.29%)
Jan 20, 2021 12.69 12.69 12.21 12.37 738,676 -0.17(-1.38%)
Jan 19, 2021 12.67 12.68 12.46 12.54 675,221 +0.04(+0.31%)
Jan 15, 2021 12.97 12.97 12.32 12.50 1,115,093 -0.60(-4.56%)
Jan 14, 2021 12.72 13.30 12.72 13.10 5,102,394 +0.44(+3.50%)
Jan 13, 2021 13.06 13.06 12.56 12.66 154,169 -0.40(-3.10%)
Jan 12, 2021 12.50 13.14 12.44 13.06 203,577 +0.73(+5.94%)
Jan 11, 2021 11.97 12.38 11.85 12.33 184,759 +0.06(+0.47%)
Jan 08, 2021 12.51 12.51 12.10 12.27 151,992 -0.09(-0.70%)
Jan 07, 2021 12.31 12.59 12.25 12.36 476,528 +0.13(+1.02%)
Jan 06, 2021 12.03 12.43 11.96 12.23 614,225 +0.45(+3.85%)
Jan 05, 2021 11.09 12.06 11.09 11.78 204,509 +0.81(+7.38%)
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.