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 )

21.82 +0.14 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Nov 30, 2020 10.21 10.21 9.608 9.627 227,457 -0.63(-6.19%)
Nov 27, 2020 10.38 10.46 10.16 10.26 172,088 -0.18(-1.75%)
Nov 25, 2020 10.47 10.50 10.26 10.44 175,935 -0.14(-1.36%)
Nov 24, 2020 10.48 10.75 10.45 10.59 349,268 +0.49(+4.86%)
Nov 23, 2020 9.454 10.12 9.454 10.10 236,838 +0.83(+8.92%)
Nov 20, 2020 9.338 9.386 9.165 9.271 140,581 -0.11(-1.13%)
Nov 19, 2020 9.088 9.395 8.992 9.377 303,321 +0.21(+2.31%)
Nov 18, 2020 9.309 9.608 9.156 9.165 201,684 -0.09(-0.94%)
Nov 17, 2020 8.934 9.261 8.877 9.252 151,066 +0.13(+1.37%)
Nov 16, 2020 8.655 9.141 8.655 9.127 137,248 +0.78(+9.33%)
Nov 13, 2020 8.117 8.377 8.117 8.348 82,248 +0.31(+3.83%)
Nov 12, 2020 8.098 8.290 7.982 8.040 140,229 -0.23(-2.79%)
Nov 11, 2020 8.521 8.521 8.136 8.271 65,389 -0.16(-1.94%)
Nov 10, 2020 8.425 8.598 8.290 8.434 273,855 +0.04(+0.46%)
Nov 09, 2020 7.886 8.646 7.857 8.396 327,039 +1.32(+18.61%)
Nov 06, 2020 7.232 7.343 7.069 7.078 190,388 -0.16(-2.26%)
Nov 05, 2020 7.261 7.405 7.242 7.242 150,582 +0.00(+0.00%)
Nov 04, 2020 7.280 7.396 6.972 7.242 68,248 -0.07(-0.92%)
Nov 03, 2020 7.376 7.521 7.203 7.309 120,367 +0.10(+1.33%)
Nov 02, 2020 6.934 7.290 6.876 7.213 120,233 +0.36(+5.19%)
Oct 30, 2020 6.578 6.857 6.578 6.857 70,914 +0.24(+3.63%)
Oct 29, 2020 6.405 6.626 6.280 6.617 147,256 +0.13(+2.08%)
Oct 28, 2020 6.665 6.703 6.453 6.482 200,681 -0.44(-6.39%)
Oct 27, 2020 7.011 7.011 6.809 6.924 78,283 -0.10(-1.37%)
Oct 26, 2020 7.165 7.165 6.944 7.021 107,596 -0.28(-3.82%)
Oct 23, 2020 7.299 7.453 7.213 7.299 103,252 +0.06(+0.80%)
Oct 22, 2020 7.097 7.271 7.059 7.242 225,952 +0.17(+2.45%)
Oct 21, 2020 7.117 7.202 7.030 7.069 134,087 -0.10(-1.34%)
Oct 20, 2020 6.992 7.242 6.992 7.165 57,410 +0.23(+3.33%)
Oct 19, 2020 7.001 7.165 6.905 6.934 97,776 +0.00(+0.00%)
Oct 16, 2020 7.261 7.261 6.924 6.934 108,347 -0.40(-5.50%)
Oct 15, 2020 7.069 7.338 7.011 7.338 95,828 +0.12(+1.60%)
Oct 14, 2020 7.155 7.457 7.155 7.222 135,843 +0.10(+1.35%)
Oct 13, 2020 7.242 7.280 7.083 7.126 137,922 -0.17(-2.37%)
Oct 12, 2020 7.280 7.328 7.146 7.299 146,206 -0.01(-0.13%)
Oct 09, 2020 7.482 7.482 7.261 7.309 102,836 -0.11(-1.43%)
Oct 08, 2020 7.165 7.430 7.165 7.415 124,853 +0.36(+5.04%)
Oct 07, 2020 7.030 7.093 6.915 7.059 211,812 +0.06(+0.82%)
Oct 06, 2020 7.242 7.328 6.972 7.001 212,331 -0.11(-1.49%)
Oct 05, 2020 6.982 7.117 6.963 7.107 79,036 +0.25(+3.65%)
Oct 02, 2020 6.434 6.915 6.405 6.857 94,934 +0.17(+2.59%)
Oct 01, 2020 6.876 6.876 6.617 6.684 159,537 -0.25(-3.61%)
Sep 30, 2020 6.992 7.165 6.896 6.934 109,893 -0.05(-0.69%)
Sep 29, 2020 7.165 7.165 6.876 6.982 53,439 -0.23(-3.20%)
Sep 28, 2020 7.078 7.328 7.078 7.213 121,274 +0.27(+3.88%)
Sep 25, 2020 6.934 7.040 6.867 6.944 155,139 -0.13(-1.90%)
Sep 24, 2020 7.059 7.271 6.867 7.078 418,647 -0.05(-0.67%)
Sep 23, 2020 7.559 7.636 7.117 7.126 204,107 -0.42(-5.51%)
Sep 22, 2020 7.599 7.637 7.495 7.542 139,519 -0.02(-0.25%)
Sep 21, 2020 7.924 7.924 7.444 7.561 574,579 -0.59(-7.26%)
Sep 18, 2020 8.296 8.401 8.076 8.153 713,444 -0.13(-1.61%)
Sep 17, 2020 8.210 8.306 8.105 8.286 6,487,465 -0.09(-1.03%)
Sep 16, 2020 8.096 8.497 8.019 8.372 186,125 +0.38(+4.78%)
Sep 15, 2020 7.943 8.086 7.914 7.991 95,479 +0.07(+0.84%)
Sep 14, 2020 7.857 7.971 7.733 7.924 732,427 +0.08(+0.97%)
Sep 11, 2020 7.876 7.905 7.742 7.847 101,606 -0.01(-0.12%)
Sep 10, 2020 8.248 8.258 7.821 7.857 907,484 -0.39(-4.75%)
Sep 09, 2020 8.325 8.325 8.191 8.248 74,954 +0.04(+0.47%)
Sep 08, 2020 8.535 8.621 8.105 8.210 174,178 -0.55(-6.32%)
Sep 04, 2020 8.831 8.878 8.589 8.764 196,089 +0.03(+0.33%)
Sep 03, 2020 8.649 8.955 8.640 8.735 149,674 +0.05(+0.55%)
Sep 02, 2020 8.745 8.764 8.625 8.687 174,713 -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.