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 )

22.67 +0.08 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
May 29, 2020 8.272 8.349 8.015 8.253 2,002,522 -0.13(-1.59%)
May 28, 2020 8.511 8.635 8.301 8.387 4,648,162 -0.05(-0.57%)
May 27, 2020 8.282 8.435 8.043 8.435 191,070 +0.29(+3.52%)
May 26, 2020 8.043 8.206 8.015 8.148 177,655 +0.45(+5.83%)
May 22, 2020 7.804 7.804 7.566 7.699 139,964 -0.15(-1.95%)
May 21, 2020 7.957 8.005 7.671 7.852 225,866 -0.09(-1.08%)
May 20, 2020 7.642 7.957 7.566 7.938 331,682 +0.53(+7.09%)
May 19, 2020 7.814 7.814 7.413 7.413 235,926 -0.40(-5.13%)
May 18, 2020 7.336 7.862 7.336 7.814 562,210 +0.85(+12.21%)
May 15, 2020 7.002 7.136 6.887 6.964 117,666 -0.04(-0.55%)
May 14, 2020 6.792 7.126 6.553 7.002 282,465 +0.10(+1.38%)
May 13, 2020 7.451 7.451 6.811 6.906 545,100 -0.57(-7.66%)
May 12, 2020 7.499 7.699 7.317 7.480 13,640,507 +0.04(+0.51%)
May 11, 2020 7.489 7.524 7.269 7.441 324,669 -0.17(-2.26%)
May 08, 2020 7.174 7.613 7.174 7.613 177,127 +0.60(+8.58%)
May 07, 2020 6.878 7.126 6.878 7.011 254,778 +0.31(+4.56%)
May 06, 2020 7.050 7.078 6.706 6.706 241,636 -0.30(-4.23%)
May 05, 2020 7.460 7.585 6.964 7.002 269,542 -0.12(-1.74%)
May 04, 2020 6.773 7.126 6.658 7.126 84,366 +0.17(+2.47%)
May 01, 2020 7.289 7.389 6.878 6.954 252,605 -0.53(-7.02%)
Apr 30, 2020 7.843 7.857 7.365 7.480 178,323 -0.36(-4.63%)
Apr 29, 2020 7.317 7.843 7.317 7.843 249,752 +0.85(+12.16%)
Apr 28, 2020 6.897 7.069 6.763 6.992 220,350 +0.26(+3.83%)
Apr 27, 2020 6.591 6.811 6.343 6.734 206,681 -0.01(-0.14%)
Apr 24, 2020 7.078 7.241 6.639 6.744 133,682 -0.13(-1.94%)
Apr 23, 2020 6.543 6.964 6.496 6.878 881,010 +0.53(+8.27%)
Apr 22, 2020 6.448 6.658 6.228 6.352 96,205 +0.18(+2.94%)
Apr 21, 2020 6.200 6.350 6.047 6.171 386,892 -0.13(-2.12%)
Apr 20, 2020 6.085 6.591 5.856 6.305 709,508 -0.10(-1.49%)
Apr 17, 2020 6.094 6.419 6.077 6.400 130,542 +0.43(+7.20%)
Apr 16, 2020 6.352 6.352 5.932 5.970 121,818 -0.39(-6.16%)
Apr 15, 2020 6.524 6.524 6.094 6.362 494,570 -0.42(-6.20%)
Apr 14, 2020 6.916 7.031 6.668 6.782 139,913 -0.06(-0.84%)
Apr 13, 2020 7.183 7.183 6.773 6.840 271,449 -0.03(-0.42%)
Apr 09, 2020 7.212 7.575 6.553 6.868 314,055 +0.07(+0.98%)
Apr 08, 2020 6.563 6.840 6.477 6.801 105,666 +0.42(+6.59%)
Apr 07, 2020 6.486 6.811 6.324 6.381 350,534 +0.24(+3.89%)
Apr 06, 2020 5.913 6.190 5.865 6.142 269,227 +0.48(+8.43%)
Apr 03, 2020 6.008 6.008 5.531 5.665 201,100 -0.09(-1.50%)
Apr 02, 2020 5.540 6.075 5.445 5.751 143,179 +0.46(+8.66%)
Apr 01, 2020 5.521 5.521 5.168 5.292 731,199 -0.38(-6.73%)
Mar 31, 2020 5.770 5.916 5.617 5.674 149,126 +0.03(+0.51%)
Mar 30, 2020 5.751 5.779 5.502 5.646 128,348 -0.22(-3.75%)
Mar 27, 2020 6.114 6.114 5.833 5.865 65,742 -0.50(-7.81%)
Mar 26, 2020 6.114 6.601 6.114 6.362 99,410 +0.23(+3.74%)
Mar 25, 2020 6.381 6.451 5.760 6.133 78,585 -0.04(-0.68%)
Mar 24, 2020 5.659 6.203 5.659 6.175 120,274 +0.91(+17.29%)
Mar 23, 2020 5.584 5.621 5.241 5.265 153,237 -0.23(-4.10%)
Mar 20, 2020 5.584 5.781 5.330 5.490 120,519 +0.08(+1.39%)
Mar 19, 2020 4.974 5.451 4.882 5.415 403,060 +0.53(+10.75%)
Mar 18, 2020 5.396 5.518 4.777 4.889 196,148 -0.98(-16.64%)
Mar 17, 2020 5.800 5.931 5.499 5.865 126,014 +0.14(+2.46%)
Mar 16, 2020 5.659 6.316 5.595 5.724 86,299 -0.81(-12.36%)
Mar 13, 2020 6.410 6.532 5.753 6.532 83,863 +0.73(+12.62%)
Mar 12, 2020 6.466 6.466 5.800 5.800 192,053 -1.01(-14.88%)
Mar 11, 2020 7.141 7.207 6.785 6.813 148,181 -0.69(-9.14%)
Mar 10, 2020 7.930 7.977 6.975 7.498 298,631 +0.30(+4.17%)
Mar 09, 2020 7.836 8.052 7.048 7.198 595,710 -3.39(-32.00%)
Mar 06, 2020 11.36 11.45 10.48 10.59 127,233 -1.23(-10.41%)
Mar 05, 2020 12.18 12.18 11.62 11.81 61,638 -0.65(-5.20%)
Mar 04, 2020 12.85 12.85 12.19 12.46 84,029 -0.08(-0.67%)
Mar 03, 2020 13.17 13.17 12.34 12.55 70,517 -0.60(-4.57%)
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.