Skip to main content

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

20.78 +0.60 (+2.97%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 15.10 15.40 15.16 384,306 -0.07(-0.45%)
Jan 28, 2022 15.12 15.45 14.84 15.23 425,735 +0.08(+0.51%)
Jan 27, 2022 15.66 15.91 14.90 15.15 338,561 -0.27(-1.77%)
Jan 26, 2022 15.62 15.77 15.16 15.42 536,008 +0.01(+0.06%)
Jan 25, 2022 14.51 15.55 14.18 15.41 529,397 +0.73(+4.98%)
Jan 24, 2022 14.07 14.71 13.69 14.68 515,177 +0.23(+1.62%)
Jan 21, 2022 14.62 14.83 14.30 14.45 503,779 -0.26(-1.79%)
Jan 20, 2022 14.82 15.30 14.69 14.71 410,924 -0.15(-0.98%)
Jan 19, 2022 15.29 15.29 14.73 14.86 202,084 -0.24(-1.61%)
Jan 18, 2022 15.52 15.54 14.96 15.10 224,720 -0.22(-1.46%)
Jan 14, 2022 15.32 0 +0.62(+4.24%)
Jan 13, 2022 14.79 15.07 14.66 14.70 178,134 -0.11(-0.72%)
Jan 12, 2022 14.99 14.99 14.70 14.81 898,305 -0.07(-0.46%)
Jan 11, 2022 14.43 14.93 14.35 14.88 279,831 +0.55(+3.81%)
Jan 10, 2022 14.26 14.38 14.05 14.33 212,353 +0.00(+0.00%)
Jan 07, 2022 14.15 14.34 14.11 14.33 270,161 +0.20(+1.45%)
Jan 06, 2022 14.08 14.26 13.87 14.12 306,144 +0.35(+2.55%)
Jan 05, 2022 14.09 14.25 13.76 13.77 893,308 -0.13(-0.91%)
Jan 04, 2022 13.51 14.00 13.51 13.90 360,319 +0.54(+4.01%)
Jan 03, 2022 12.63 13.37 12.63 13.36 156,665 +0.80(+6.36%)
Dec 31, 2021 12.48 12.63 12.44 12.56 259,940 +0.03(+0.23%)
Dec 30, 2021 12.61 12.75 12.52 12.54 272,901 -0.11(-0.85%)
Dec 29, 2021 12.79 12.82 12.60 12.64 178,160 -0.19(-1.44%)
Dec 28, 2021 12.92 13.01 12.73 12.83 140,143 -0.05(-0.38%)
Dec 27, 2021 12.66 12.89 12.45 12.88 199,616 +0.17(+1.30%)
Dec 23, 2021 12.71 12.84 12.70 12.71 1,759,496 +0.02(+0.15%)
Dec 22, 2021 12.56 12.74 12.41 12.69 332,616 +0.11(+0.85%)
Dec 21, 2021 12.24 12.62 12.24 12.58 276,444 +0.57(+4.70%)
Dec 20, 2021 11.96 12.11 11.71 12.02 618,141 -0.32(-2.61%)
Dec 17, 2021 12.39 12.50 12.04 12.34 114,849 -0.21(-1.71%)
Dec 16, 2021 12.63 12.91 12.50 12.56 441,303 +0.08(+0.63%)
Dec 15, 2021 12.49 12.55 12.03 12.48 277,606 -0.02(-0.16%)
Dec 14, 2021 12.62 12.94 12.50 12.50 444,304 -0.24(-1.91%)
Dec 13, 2021 13.13 13.14 12.68 12.74 177,795 -0.54(-4.09%)
Dec 10, 2021 13.24 13.33 12.99 13.28 111,506 +0.22(+1.71%)
Dec 09, 2021 13.00 13.11 12.86 13.06 175,874 -0.10(-0.74%)
Dec 08, 2021 13.06 13.23 13.00 13.16 200,882 +0.15(+1.12%)
Dec 07, 2021 12.84 13.12 12.84 13.01 341,152 +0.39(+3.08%)
Dec 06, 2021 12.39 12.80 12.26 12.62 306,648 +0.40(+3.26%)
Dec 03, 2021 12.52 12.56 12.10 12.22 268,683 -0.07(-0.55%)
Dec 02, 2021 11.90 12.34 11.76 12.29 264,101 +0.39(+3.27%)
Dec 01, 2021 12.48 12.55 11.90 11.90 234,991 -0.20(-1.69%)
Nov 30, 2021 12.14 12.30 11.92 12.11 372,681 -0.31(-2.51%)
Nov 29, 2021 12.67 12.70 12.32 12.42 137,298 +0.11(+0.87%)
Nov 26, 2021 12.19 12.34 11.98 12.31 145,556 -0.69(-5.31%)
Nov 24, 2021 12.86 13.18 12.86 13.00 100,849 +0.04(+0.30%)
Nov 23, 2021 12.73 13.08 12.73 12.96 158,177 +0.45(+3.57%)
Nov 22, 2021 12.40 12.73 12.40 12.52 135,015 +0.12(+0.94%)
Nov 19, 2021 12.76 12.77 12.36 12.40 192,361 -0.71(-5.42%)
Nov 18, 2021 13.41 13.44 13.06 13.11 135,186 -0.32(-2.39%)
Nov 17, 2021 13.75 13.81 13.36 13.43 137,135 -0.47(-3.36%)
Nov 16, 2021 13.79 14.07 13.69 13.90 87,615 +0.16(+1.13%)
Nov 15, 2021 13.76 13.82 13.57 13.74 100,123 -0.06(-0.42%)
Nov 12, 2021 13.90 13.96 13.73 13.80 116,948 -0.17(-1.25%)
Nov 11, 2021 14.03 14.12 13.93 13.97 170,670 +0.02(+0.14%)
Nov 10, 2021 14.59 13.95 86,022 -0.73(-4.97%)
Nov 09, 2021 14.58 14.70 14.25 14.68 194,488 +0.08(+0.53%)
Nov 08, 2021 14.51 14.80 14.43 14.61 109,705 +0.21(+1.49%)
Nov 05, 2021 14.44 14.63 14.35 14.39 155,031 +0.14(+0.95%)
Nov 04, 2021 14.62 14.80 14.11 14.26 294,339 -0.10(-0.68%)
Nov 03, 2021 14.15 14.57 14.10 14.35 150,931 -0.06(-0.40%)
Nov 02, 2021 14.40 14.46 14.28 14.41 100,010 -0.06(-0.40%)
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.