Skip to main content

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

22.77 +0.10 (+0.46%)
Streaming Delayed Price Updated: 2:22 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 10.26 10.26 9.648 9.668 226,496 -0.64(-6.19%)
Nov 27, 2020 10.42 10.51 10.20 10.31 171,361 -0.18(-1.75%)
Nov 25, 2020 10.52 10.55 10.31 10.49 175,192 -0.14(-1.36%)
Nov 24, 2020 10.53 10.80 10.50 10.63 347,792 +0.49(+4.86%)
Nov 23, 2020 9.494 10.16 9.494 10.14 235,838 +0.83(+8.92%)
Nov 20, 2020 9.378 9.426 9.204 9.310 139,988 -0.11(-1.13%)
Nov 19, 2020 9.127 9.435 9.030 9.417 302,039 +0.21(+2.31%)
Nov 18, 2020 9.349 9.648 9.194 9.204 200,832 -0.09(-0.94%)
Nov 17, 2020 8.972 9.301 8.914 9.291 150,428 +0.13(+1.37%)
Nov 16, 2020 8.692 9.180 8.692 9.165 136,668 +0.78(+9.33%)
Nov 13, 2020 8.151 8.412 8.151 8.383 81,901 +0.31(+3.83%)
Nov 12, 2020 8.132 8.325 8.016 8.074 139,637 -0.23(-2.79%)
Nov 11, 2020 8.557 8.557 8.171 8.306 65,113 -0.16(-1.94%)
Nov 10, 2020 8.460 8.634 8.325 8.470 272,698 +0.04(+0.46%)
Nov 09, 2020 7.920 8.683 7.891 8.431 325,657 +1.32(+18.61%)
Nov 06, 2020 7.263 7.374 7.099 7.108 189,584 -0.16(-2.26%)
Nov 05, 2020 7.292 7.437 7.272 7.272 149,946 +0.00(+0.00%)
Nov 04, 2020 7.311 7.427 7.002 7.272 67,960 -0.07(-0.92%)
Nov 03, 2020 7.408 7.553 7.234 7.340 119,858 +0.10(+1.33%)
Nov 02, 2020 6.963 7.321 6.905 7.243 119,726 +0.36(+5.19%)
Oct 30, 2020 6.606 6.886 6.606 6.886 70,615 +0.24(+3.63%)
Oct 29, 2020 6.432 6.654 6.307 6.645 146,634 +0.14(+2.08%)
Oct 28, 2020 6.693 6.732 6.481 6.509 199,833 -0.44(-6.39%)
Oct 27, 2020 7.041 7.041 6.838 6.954 77,953 -0.10(-1.37%)
Oct 26, 2020 7.195 7.195 6.973 7.050 107,141 -0.28(-3.82%)
Oct 23, 2020 7.330 7.485 7.243 7.330 102,816 +0.06(+0.80%)
Oct 22, 2020 7.128 7.301 7.089 7.272 224,997 +0.17(+2.45%)
Oct 21, 2020 7.147 7.232 7.060 7.099 133,520 -0.10(-1.34%)
Oct 20, 2020 7.021 7.272 7.021 7.195 57,168 +0.23(+3.33%)
Oct 19, 2020 7.031 7.195 6.934 6.963 97,363 +0.00(+0.00%)
Oct 16, 2020 7.292 7.292 6.954 6.963 107,890 -0.41(-5.50%)
Oct 15, 2020 7.099 7.369 7.041 7.369 95,423 +0.12(+1.60%)
Oct 14, 2020 7.186 7.489 7.186 7.253 135,269 +0.10(+1.35%)
Oct 13, 2020 7.272 7.311 7.113 7.157 137,339 -0.17(-2.37%)
Oct 12, 2020 7.311 7.359 7.176 7.330 145,588 -0.01(-0.13%)
Oct 09, 2020 7.514 7.514 7.292 7.340 102,402 -0.11(-1.43%)
Oct 08, 2020 7.195 7.462 7.195 7.446 124,326 +0.36(+5.04%)
Oct 07, 2020 7.060 7.123 6.944 7.089 210,918 +0.06(+0.82%)
Oct 06, 2020 7.272 7.359 7.002 7.031 211,434 -0.11(-1.49%)
Oct 05, 2020 7.012 7.147 6.992 7.137 78,702 +0.25(+3.65%)
Oct 02, 2020 6.461 6.944 6.432 6.886 94,533 +0.17(+2.59%)
Oct 01, 2020 6.905 6.905 6.645 6.712 158,863 -0.25(-3.61%)
Sep 30, 2020 7.021 7.195 6.925 6.963 109,428 -0.05(-0.69%)
Sep 29, 2020 7.195 7.195 6.905 7.012 53,214 -0.23(-3.20%)
Sep 28, 2020 7.108 7.359 7.108 7.243 120,762 +0.27(+3.88%)
Sep 25, 2020 6.963 7.070 6.896 6.973 154,483 -0.14(-1.90%)
Sep 24, 2020 7.089 7.301 6.896 7.108 416,878 -0.05(-0.67%)
Sep 23, 2020 7.591 7.668 7.147 7.157 203,245 -0.42(-5.51%)
Sep 22, 2020 7.631 7.670 7.526 7.574 138,929 -0.02(-0.25%)
Sep 21, 2020 7.957 7.957 7.476 7.593 572,151 -0.59(-7.26%)
Sep 18, 2020 8.331 8.437 8.111 8.187 710,430 -0.13(-1.61%)
Sep 17, 2020 8.245 8.341 8.139 8.322 6,460,058 -0.09(-1.03%)
Sep 16, 2020 8.130 8.533 8.053 8.408 185,338 +0.38(+4.78%)
Sep 15, 2020 7.976 8.120 7.948 8.024 95,076 +0.07(+0.84%)
Sep 14, 2020 7.890 8.005 7.766 7.957 729,332 +0.08(+0.97%)
Sep 11, 2020 7.909 7.938 7.775 7.881 101,177 -0.01(-0.12%)
Sep 10, 2020 8.283 8.293 7.854 7.890 903,650 -0.39(-4.75%)
Sep 09, 2020 8.360 8.360 8.226 8.283 74,637 +0.04(+0.47%)
Sep 08, 2020 8.571 8.657 8.140 8.245 173,442 -0.56(-6.32%)
Sep 04, 2020 8.868 8.916 8.626 8.801 195,261 +0.03(+0.33%)
Sep 03, 2020 8.686 8.993 8.676 8.772 149,042 +0.05(+0.55%)
Sep 02, 2020 8.782 8.801 8.662 8.724 173,975 -0.10(-1.09%)
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.