Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

22.96 +0.28 (+1.23%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 8.024 8.331 7.909 8.255 401,686 +0.19(+2.38%)
Jun 29, 2020 7.909 8.168 7.852 8.063 211,335 +0.19(+2.44%)
Jun 26, 2020 8.159 8.159 7.814 7.871 242,720 -0.38(-4.65%)
Jun 25, 2020 7.823 8.293 7.800 8.255 201,505 +0.30(+3.73%)
Jun 24, 2020 8.504 8.504 7.883 7.957 302,700 -0.70(-8.08%)
Jun 23, 2020 8.763 8.830 8.619 8.657 241,046 -0.01(-0.11%)
Jun 22, 2020 8.571 8.676 8.465 8.667 157,494 +0.04(+0.44%)
Jun 19, 2020 9.079 9.108 8.590 8.628 1,058,918 -0.19(-2.17%)
Jun 18, 2020 8.676 8.980 8.580 8.820 249,825 +0.02(+0.22%)
Jun 17, 2020 9.194 9.194 8.772 8.801 325,552 -0.35(-3.77%)
Jun 16, 2020 9.530 9.635 9.031 9.146 12,164,093 +0.15(+1.71%)
Jun 15, 2020 8.475 9.127 8.322 8.993 219,439 +0.08(+0.90%)
Jun 12, 2020 9.037 9.283 8.597 8.913 382,511 +0.41(+4.83%)
Jun 11, 2020 8.874 9.199 8.502 8.502 483,310 -1.32(-13.42%)
Jun 10, 2020 10.43 10.43 9.734 9.820 710,681 -0.80(-7.55%)
Jun 09, 2020 10.92 10.92 10.39 10.62 542,945 -0.76(-6.71%)
Jun 08, 2020 10.98 11.40 10.69 11.39 778,129 +1.17(+11.51%)
Jun 05, 2020 9.973 10.32 9.897 10.21 466,676 +0.99(+10.78%)
Jun 04, 2020 8.836 9.276 8.741 9.218 1,163,408 +0.35(+3.99%)
Jun 03, 2020 8.836 8.903 8.749 8.865 504,119 +0.24(+2.77%)
Jun 02, 2020 8.330 8.693 8.330 8.626 410,691 +0.36(+4.39%)
Jun 01, 2020 8.282 8.416 8.234 8.263 658,879 +0.01(+0.12%)
May 29, 2020 8.273 8.349 8.015 8.254 2,002,479 -0.13(-1.59%)
May 28, 2020 8.511 8.636 8.301 8.387 4,648,062 -0.05(-0.57%)
May 27, 2020 8.282 8.435 8.043 8.435 191,066 +0.29(+3.52%)
May 26, 2020 8.043 8.206 8.015 8.148 177,652 +0.45(+5.83%)
May 22, 2020 7.805 7.805 7.566 7.699 139,961 -0.15(-1.95%)
May 21, 2020 7.957 8.005 7.671 7.852 225,861 -0.09(-1.08%)
May 20, 2020 7.642 7.957 7.566 7.938 331,675 +0.53(+7.09%)
May 19, 2020 7.814 7.814 7.413 7.413 235,921 -0.40(-5.13%)
May 18, 2020 7.336 7.862 7.336 7.814 562,198 +0.85(+12.21%)
May 15, 2020 7.002 7.136 6.887 6.964 117,663 -0.04(-0.55%)
May 14, 2020 6.792 7.126 6.553 7.002 282,459 +0.10(+1.38%)
May 13, 2020 7.451 7.451 6.811 6.907 545,089 -0.57(-7.66%)
May 12, 2020 7.499 7.699 7.317 7.480 13,640,213 +0.04(+0.51%)
May 11, 2020 7.489 7.524 7.270 7.442 324,662 -0.17(-2.26%)
May 08, 2020 7.174 7.613 7.174 7.613 177,123 +0.60(+8.58%)
May 07, 2020 6.878 7.126 6.878 7.012 254,773 +0.31(+4.56%)
May 06, 2020 7.050 7.079 6.706 6.706 241,631 -0.30(-4.23%)
May 05, 2020 7.461 7.585 6.964 7.002 269,536 -0.12(-1.74%)
May 04, 2020 6.773 7.126 6.658 7.126 84,364 +0.17(+2.47%)
May 01, 2020 7.289 7.389 6.878 6.954 252,599 -0.53(-7.02%)
Apr 30, 2020 7.843 7.857 7.365 7.480 178,319 -0.36(-4.63%)
Apr 29, 2020 7.317 7.843 7.317 7.843 249,747 +0.85(+12.16%)
Apr 28, 2020 6.897 7.069 6.763 6.993 220,345 +0.26(+3.83%)
Apr 27, 2020 6.591 6.811 6.343 6.735 206,677 -0.01(-0.14%)
Apr 24, 2020 7.079 7.241 6.639 6.744 133,680 -0.13(-1.94%)
Apr 23, 2020 6.544 6.964 6.496 6.878 880,991 +0.53(+8.27%)
Apr 22, 2020 6.448 6.658 6.228 6.353 96,203 +0.18(+2.94%)
Apr 21, 2020 6.200 6.351 6.047 6.171 386,883 -0.13(-2.12%)
Apr 20, 2020 6.085 6.591 5.856 6.305 709,493 -0.10(-1.49%)
Apr 17, 2020 6.095 6.419 6.077 6.400 130,539 +0.43(+7.20%)
Apr 16, 2020 6.353 6.353 5.932 5.970 121,816 -0.39(-6.16%)
Apr 15, 2020 6.524 6.524 6.095 6.362 494,559 -0.42(-6.20%)
Apr 14, 2020 6.916 7.031 6.668 6.782 139,910 -0.06(-0.84%)
Apr 13, 2020 7.184 7.184 6.773 6.840 271,443 -0.03(-0.42%)
Apr 09, 2020 7.212 7.575 6.553 6.868 314,048 +0.07(+0.98%)
Apr 08, 2020 6.563 6.840 6.477 6.801 105,663 +0.42(+6.59%)
Apr 07, 2020 6.486 6.811 6.324 6.381 350,526 +0.24(+3.89%)
Apr 06, 2020 5.913 6.190 5.865 6.142 269,221 +0.48(+8.43%)
Apr 03, 2020 6.009 6.009 5.531 5.665 201,095 -0.09(-1.49%)
Apr 02, 2020 5.541 6.075 5.445 5.751 143,176 +0.46(+8.66%)
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.