Skip to main content

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

23.65 +0.12 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 12.66 12.87 12.62 12.70 69,635 -0.05(-0.38%)
Aug 30, 2021 13.18 13.18 12.74 12.75 78,929 -0.33(-2.53%)
Aug 27, 2021 12.62 13.17 12.62 13.08 78,345 +0.65(+5.25%)
Aug 26, 2021 12.53 12.66 12.39 12.43 89,141 -0.19(-1.54%)
Aug 25, 2021 12.55 12.72 12.42 12.62 260,980 +0.09(+0.70%)
Aug 24, 2021 12.29 12.62 12.23 12.54 117,519 +0.43(+3.54%)
Aug 23, 2021 11.86 12.19 11.86 12.11 98,064 +0.58(+5.08%)
Aug 20, 2021 11.37 11.59 11.30 11.52 450,940 +0.05(+0.42%)
Aug 19, 2021 11.61 11.71 11.30 11.47 174,800 -0.40(-3.37%)
Aug 18, 2021 12.10 12.27 11.85 11.87 115,885 -0.16(-1.30%)
Aug 17, 2021 12.16 12.38 11.88 12.03 173,569 -0.26(-2.14%)
Aug 16, 2021 12.39 12.40 12.12 12.29 280,053 -0.33(-2.63%)
Aug 13, 2021 12.87 12.88 12.59 12.62 111,077 -0.25(-1.97%)
Aug 12, 2021 13.06 13.13 12.66 12.88 254,312 -0.18(-1.34%)
Aug 11, 2021 12.75 13.10 12.60 13.05 162,048 +0.19(+1.52%)
Aug 10, 2021 12.59 12.94 12.59 12.86 271,058 +0.34(+2.73%)
Aug 09, 2021 12.49 12.58 12.24 12.52 167,520 -0.22(-1.76%)
Aug 06, 2021 12.61 12.84 12.55 12.74 159,254 +0.28(+2.27%)
Aug 05, 2021 12.33 12.67 12.31 12.46 1,003,776 +0.19(+1.59%)
Aug 04, 2021 12.83 12.85 12.25 12.26 442,604 -0.81(-6.19%)
Aug 03, 2021 12.85 13.08 12.49 13.07 303,585 +0.16(+1.21%)
Aug 02, 2021 13.08 13.62 12.88 12.92 468,944 -0.17(-1.27%)
Jul 30, 2021 13.36 13.43 13.01 13.08 210,180 -0.37(-2.75%)
Jul 29, 2021 13.51 13.55 13.26 13.45 440,849 +0.18(+1.32%)
Jul 28, 2021 13.22 13.44 12.97 13.28 89,319 +0.14(+1.04%)
Jul 27, 2021 13.24 13.24 13.03 13.14 101,830 -0.21(-1.61%)
Jul 26, 2021 12.90 13.46 12.90 13.35 113,005 +0.50(+3.87%)
Jul 23, 2021 13.14 13.14 12.64 12.86 111,778 -0.18(-1.35%)
Jul 22, 2021 13.32 13.32 12.88 13.03 114,396 -0.28(-2.12%)
Jul 21, 2021 13.09 13.48 13.09 13.32 378,399 +0.58(+4.51%)
Jul 20, 2021 12.47 12.93 12.33 12.74 134,021 +0.33(+2.67%)
Jul 19, 2021 12.38 12.62 12.14 12.41 449,631 -0.53(-4.07%)
Jul 16, 2021 13.55 13.57 12.86 12.94 290,704 -0.39(-2.93%)
Jul 15, 2021 13.65 13.84 13.29 13.32 246,374 -0.49(-3.53%)
Jul 14, 2021 14.42 14.73 13.73 13.81 213,696 -0.53(-3.67%)
Jul 13, 2021 14.50 14.52 14.20 14.34 132,865 -0.26(-1.80%)
Jul 12, 2021 14.44 14.71 14.18 14.60 373,254 +0.01(+0.07%)
Jul 09, 2021 14.41 14.70 14.27 14.59 209,624 +0.45(+3.17%)
Jul 08, 2021 13.81 14.30 13.76 14.14 330,331 -0.04(-0.27%)
Jul 07, 2021 14.44 14.64 13.94 14.18 437,670 -0.33(-2.28%)
Jul 06, 2021 15.39 15.39 14.42 14.51 198,727 -0.90(-5.82%)
Jul 02, 2021 15.50 15.50 15.25 15.41 99,934 -0.13(-0.82%)
Jul 01, 2021 15.33 15.68 15.32 15.54 284,840 +0.60(+4.05%)
Jun 30, 2021 14.93 15.14 14.83 14.93 116,947 +0.10(+0.66%)
Jun 29, 2021 14.92 15.20 14.84 14.84 165,605 +0.02(+0.13%)
Jun 28, 2021 15.59 15.59 14.70 14.82 116,396 -0.79(-5.06%)
Jun 25, 2021 15.84 15.84 15.58 15.61 542,850 -0.14(-0.87%)
Jun 24, 2021 15.57 15.77 15.38 15.74 118,842 +0.25(+1.64%)
Jun 23, 2021 15.76 16.12 15.49 15.49 196,353 -0.07(-0.44%)
Jun 22, 2021 15.51 15.61 15.27 15.56 191,057 -0.03(-0.19%)
Jun 21, 2021 14.85 15.66 14.85 15.59 203,555 +0.84(+5.68%)
Jun 18, 2021 14.90 15.12 14.72 14.75 450,791 -0.43(-2.83%)
Jun 17, 2021 16.03 16.16 14.85 15.18 287,773 -0.89(-5.52%)
Jun 16, 2021 16.05 16.38 15.85 16.06 346,671 -0.06(-0.36%)
Jun 15, 2021 15.74 16.12 15.74 16.12 141,484 +0.41(+2.61%)
Jun 14, 2021 16.04 16.20 15.63 15.71 201,603 -0.30(-1.89%)
Jun 11, 2021 16.06 16.22 15.93 16.02 165,352 +0.12(+0.74%)
Jun 10, 2021 16.31 16.41 15.76 15.90 195,405 -0.22(-1.34%)
Jun 09, 2021 16.32 16.42 16.09 16.11 306,743 -0.17(-1.02%)
Jun 08, 2021 16.13 16.41 15.91 16.28 421,849 +0.06(+0.36%)
Jun 07, 2021 16.66 16.75 16.14 16.22 282,248 -0.40(-2.40%)
Jun 04, 2021 16.69 16.72 16.19 16.62 536,470 +0.11(+0.65%)
Jun 03, 2021 16.16 16.63 16.05 16.51 410,585 +0.23(+1.44%)
Jun 02, 2021 15.35 16.39 15.09 16.28 538,105 +1.08(+7.11%)
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.