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 (%)
Jul 29, 2022 15.76 16.25 15.66 16.19 253,890 +0.72(+4.63%)
Jul 28, 2022 15.67 15.77 15.11 15.47 352,674 -0.02(-0.13%)
Jul 27, 2022 15.03 15.57 14.88 15.49 496,836 +0.64(+4.30%)
Jul 26, 2022 15.21 15.34 14.74 14.86 259,461 -0.12(-0.79%)
Jul 25, 2022 14.55 14.98 14.35 14.97 3,565,168 +0.67(+4.67%)
Jul 22, 2022 14.54 14.86 14.23 14.31 356,930 -0.01(-0.07%)
Jul 21, 2022 14.40 14.40 13.91 14.32 273,289 -0.54(-3.64%)
Jul 20, 2022 14.67 14.90 14.43 14.86 225,619 -0.08(-0.53%)
Jul 19, 2022 14.52 14.95 14.43 14.93 405,768 +0.51(+3.54%)
Jul 18, 2022 14.26 14.61 14.26 14.42 291,115 +0.52(+3.74%)
Jul 15, 2022 13.90 13.95 13.53 13.90 309,180 +0.30(+2.24%)
Jul 14, 2022 13.52 13.62 13.23 13.60 335,932 -0.45(-3.21%)
Jul 13, 2022 13.95 14.45 13.93 14.05 298,322 -0.12(-0.83%)
Jul 12, 2022 14.20 14.37 13.96 14.17 414,158 -0.47(-3.22%)
Jul 11, 2022 14.73 14.89 14.49 14.64 920,937 -0.39(-2.61%)
Jul 08, 2022 15.15 15.25 14.82 15.03 455,414 +0.07(+0.46%)
Jul 07, 2022 14.65 15.16 14.65 14.96 1,170,997 +0.75(+5.25%)
Jul 06, 2022 14.31 14.63 13.68 14.22 743,945 -0.27(-1.83%)
Jul 05, 2022 15.14 15.21 14.23 14.48 841,503 -1.17(-7.47%)
Jul 01, 2022 15.76 15.83 14.98 15.65 1,819,807 -0.03(-0.19%)
Jun 30, 2022 15.66 16.15 15.52 15.68 5,351,536 -0.41(-2.56%)
Jun 29, 2022 16.62 16.66 15.97 16.09 996,256 -0.32(-1.97%)
Jun 28, 2022 16.44 16.70 16.21 16.42 1,039,749 +0.38(+2.39%)
Jun 27, 2022 15.64 16.09 15.49 16.03 297,873 +0.59(+3.81%)
Jun 24, 2022 15.22 15.72 14.98 15.45 915,994 +0.48(+3.22%)
Jun 23, 2022 15.90 15.95 14.74 14.96 316,760 -0.89(-5.63%)
Jun 22, 2022 15.83 16.13 15.51 15.86 429,717 -0.81(-4.83%)
Jun 21, 2022 16.32 16.99 16.24 16.66 286,537 +0.77(+4.82%)
Jun 17, 2022 16.65 16.86 15.83 15.90 626,271 -0.75(-4.48%)
Jun 16, 2022 17.10 17.26 16.56 16.64 420,524 -0.99(-5.62%)
Jun 15, 2022 18.11 18.22 17.36 17.63 229,240 -0.36(-2.02%)
Jun 14, 2022 18.78 18.85 17.70 18.00 300,646 -0.41(-2.24%)
Jun 13, 2022 19.05 19.10 18.08 18.41 491,242 -1.40(-7.09%)
Jun 10, 2022 20.04 20.25 19.37 19.81 569,277 -0.59(-2.89%)
Jun 09, 2022 20.84 20.84 20.39 20.40 214,295 -0.67(-3.18%)
Jun 08, 2022 21.19 21.46 20.89 21.07 285,578 -0.04(-0.19%)
Jun 07, 2022 20.42 21.16 20.34 21.11 386,754 +0.61(+2.96%)
Jun 06, 2022 20.64 20.78 20.32 20.51 355,903 -0.03(-0.14%)
Jun 03, 2022 20.11 20.58 19.97 20.54 182,131 +0.43(+2.15%)
Jun 02, 2022 20.21 20.41 19.97 20.10 478,571 -0.21(-1.01%)
Jun 01, 2022 20.18 20.48 19.92 20.31 491,683 +0.41(+2.07%)
May 31, 2022 20.63 20.87 19.62 19.90 698,575 -0.50(-2.45%)
May 27, 2022 19.87 20.43 19.80 20.40 241,963 +0.42(+2.11%)
May 26, 2022 19.59 20.13 19.56 19.98 480,951 +0.60(+3.09%)
May 25, 2022 19.01 19.45 18.97 19.38 405,881 +0.37(+1.96%)
May 24, 2022 18.72 19.11 18.41 19.01 661,055 +0.07(+0.36%)
May 23, 2022 18.31 19.01 18.13 18.94 632,073 +0.92(+5.11%)
May 20, 2022 18.22 18.41 17.67 18.02 708,748 +0.04(+0.22%)
May 19, 2022 17.57 18.26 17.52 17.98 1,270,379 -0.03(-0.16%)
May 18, 2022 18.80 18.94 17.75 18.01 497,207 -0.69(-3.67%)
May 17, 2022 18.70 18.96 18.55 18.69 547,615 +0.27(+1.49%)
May 16, 2022 17.82 18.56 17.82 18.42 562,620 +0.63(+3.53%)
May 13, 2022 17.35 17.88 17.35 17.79 294,344 +0.80(+4.73%)
May 12, 2022 16.85 16.99 16.41 16.99 714,362 -0.03(-0.17%)
May 11, 2022 17.16 17.82 16.96 17.02 477,121 +0.21(+1.22%)
May 10, 2022 16.98 17.36 16.41 16.81 516,113 +0.12(+0.70%)
May 09, 2022 18.24 18.24 16.67 16.69 453,396 -2.02(-10.79%)
May 06, 2022 18.69 18.83 18.23 18.71 333,832 +0.23(+1.22%)
May 05, 2022 19.25 19.25 18.00 18.49 414,712 -0.64(-3.33%)
May 04, 2022 18.69 19.17 18.20 19.12 453,773 +0.86(+4.72%)
May 03, 2022 17.66 18.36 17.66 18.26 449,990 +0.52(+2.93%)
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.