Skip to main content

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

15.94 -0.03 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 18.73 18.88 17.91 18.02 442,020 -0.66(-3.53%)
Apr 28, 2022 18.47 18.93 17.71 18.68 450,506 +0.44(+2.41%)
Apr 27, 2022 18.19 18.49 17.86 18.24 431,458 +0.19(+1.05%)
Apr 26, 2022 18.11 18.70 17.86 18.05 484,705 +0.00(+0.00%)
Apr 25, 2022 18.43 18.45 17.25 18.05 835,501 -1.09(-5.69%)
Apr 22, 2022 19.37 20.01 19.06 19.14 642,815 -0.42(-2.15%)
Apr 21, 2022 20.75 20.76 19.35 19.56 826,493 -0.85(-4.16%)
Apr 20, 2022 20.82 20.84 19.95 20.41 498,773 -0.35(-1.69%)
Apr 19, 2022 20.81 21.26 20.50 20.76 569,906 -0.19(-0.91%)
Apr 18, 2022 20.76 21.23 20.55 20.95 565,774 +0.39(+1.90%)
Apr 14, 2022 20.25 20.65 20.12 20.56 495,396 +0.30(+1.48%)
Apr 13, 2022 20.16 20.31 19.76 20.26 432,972 +0.45(+2.27%)
Apr 12, 2022 19.75 20.27 19.68 19.81 572,603 +0.41(+2.11%)
Apr 11, 2022 19.75 19.75 19.38 19.40 1,662,574 -0.55(-2.76%)
Apr 08, 2022 19.33 19.99 19.33 19.95 698,157 +0.79(+4.12%)
Apr 07, 2022 19.17 19.28 18.55 19.16 1,435,941 +0.11(+0.58%)
Apr 06, 2022 19.31 19.44 18.89 19.05 294,992 -0.05(-0.26%)
Apr 05, 2022 19.82 20.12 19.05 19.10 670,143 -0.64(-3.24%)
Apr 04, 2022 19.90 20.11 19.40 19.74 1,033,450 +0.02(+0.10%)
Apr 01, 2022 19.29 19.84 19.29 19.72 395,388 +0.44(+2.28%)
Mar 31, 2022 19.21 19.86 19.21 19.28 371,637 -0.24(-1.23%)
Mar 30, 2022 19.64 19.91 19.40 19.52 243,964 +0.07(+0.36%)
Mar 29, 2022 18.62 19.50 18.28 19.45 415,829 +0.29(+1.51%)
Mar 28, 2022 19.50 19.50 18.99 19.16 293,314 -0.84(-4.20%)
Mar 25, 2022 19.27 20.01 19.22 20.00 441,378 +0.70(+3.63%)
Mar 24, 2022 19.30 19.64 19.18 19.30 1,072,627 +0.02(+0.10%)
Mar 23, 2022 19.29 19.55 19.13 19.28 383,515 +0.36(+1.90%)
Mar 22, 2022 18.99 19.24 18.70 18.92 547,656 -0.11(-0.58%)
Mar 21, 2022 18.84 19.38 18.84 19.03 484,081 +0.63(+3.42%)
Mar 18, 2022 18.35 18.48 18.23 18.40 328,823 -0.03(-0.16%)
Mar 17, 2022 18.00 18.56 17.81 18.43 704,822 +0.80(+4.54%)
Mar 16, 2022 18.09 18.18 17.38 17.63 538,579 -0.38(-2.11%)
Mar 15, 2022 18.12 18.48 17.87 18.01 637,501 -0.85(-4.51%)
Mar 14, 2022 19.26 19.27 18.63 18.86 717,612 -0.80(-4.07%)
Mar 11, 2022 19.51 19.95 19.38 19.66 726,771 -0.17(-0.86%)
Mar 10, 2022 19.09 19.87 19.83 1,478,873 +0.89(+4.70%)
Mar 09, 2022 19.07 19.44 18.47 18.94 950,852 -0.77(-3.91%)
Mar 08, 2022 19.67 20.61 19.13 19.71 1,202,219 +0.56(+2.92%)
Mar 07, 2022 18.13 19.51 18.10 19.15 1,435,513 +1.28(+7.16%)
Mar 04, 2022 17.09 17.89 17.06 17.87 861,061 +0.66(+3.83%)
Mar 03, 2022 16.93 17.23 16.80 17.21 1,228,528 +0.11(+0.64%)
Mar 02, 2022 16.60 17.23 16.60 17.10 657,863 +0.83(+5.10%)
Mar 01, 2022 16.92 17.01 15.94 16.27 1,179,323 -0.47(-2.81%)
Feb 28, 2022 16.35 16.75 16.20 16.74 665,138 +0.28(+1.70%)
Feb 25, 2022 16.18 16.46 16.10 16.46 497,920 +0.34(+2.11%)
Feb 24, 2022 16.48 16.48 15.61 16.12 811,230 -0.09(-0.56%)
Feb 23, 2022 16.27 16.48 16.08 16.21 794,241 +0.06(+0.37%)
Feb 22, 2022 16.80 16.81 16.00 16.15 1,268,720 -0.22(-1.34%)
Feb 18, 2022 16.37 0 -0.34(-2.03%)
Feb 17, 2022 16.78 16.92 16.54 16.71 3,576,874 -0.18(-1.07%)
Feb 16, 2022 16.60 17.16 16.60 16.89 445,002 +0.40(+2.43%)
Feb 15, 2022 15.95 16.51 15.79 16.49 229,106 +0.24(+1.48%)
Feb 14, 2022 16.58 16.60 16.09 16.25 328,452 -0.42(-2.52%)
Feb 11, 2022 15.99 16.71 15.92 16.67 456,640 +0.77(+4.84%)
Feb 10, 2022 15.83 16.37 15.78 15.90 299,489 -0.08(-0.50%)
Feb 09, 2022 15.82 16.14 15.70 15.98 343,744 +0.24(+1.52%)
Feb 08, 2022 16.01 16.08 15.55 15.74 327,054 -0.31(-1.93%)
Feb 07, 2022 15.73 16.27 15.61 16.05 303,521 +0.21(+1.33%)
Feb 04, 2022 15.71 15.95 15.61 15.84 165,966 +0.25(+1.60%)
Feb 03, 2022 15.80 15.44 15.59 246,426 -0.26(-1.64%)
Feb 02, 2022 16.05 16.05 15.66 15.85 320,819 -0.22(-1.37%)
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.