Skip to main content

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

23.70 +0.17 (+0.72%)
Streaming Delayed Price Updated: 10:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 14.71 14.71 14.40 14.49 328,231 -0.10(-0.67%)
May 27, 2021 14.52 14.71 14.52 14.59 239,424 +0.18(+1.22%)
May 26, 2021 14.13 14.48 14.06 14.41 277,922 +0.26(+1.86%)
May 25, 2021 14.48 14.57 14.14 14.15 236,490 -0.35(-2.42%)
May 24, 2021 14.62 14.62 14.34 14.50 334,158 -0.03(-0.20%)
May 21, 2021 14.63 14.66 14.44 14.53 460,501 +0.15(+1.02%)
May 20, 2021 14.42 14.46 14.04 14.38 889,273 -0.08(-0.54%)
May 19, 2021 14.53 14.63 14.23 14.46 579,248 -0.48(-3.19%)
May 18, 2021 15.36 15.41 14.94 14.94 386,428 -0.42(-2.73%)
May 17, 2021 14.74 15.36 14.64 15.36 433,812 +0.52(+3.48%)
May 14, 2021 14.54 14.94 14.54 14.84 417,255 +0.51(+3.53%)
May 13, 2021 14.29 14.63 13.97 14.33 495,730 -0.16(-1.08%)
May 12, 2021 14.43 15.00 14.43 14.49 511,490 +0.09(+0.61%)
May 11, 2021 14.07 14.55 13.99 14.40 681,729 -0.07(-0.47%)
May 10, 2021 14.93 15.22 14.47 14.47 797,259 -0.30(-2.04%)
May 07, 2021 13.89 14.81 13.81 14.77 596,159 +0.66(+4.69%)
May 06, 2021 13.95 14.13 13.53 14.11 1,133,550 +0.17(+1.19%)
May 05, 2021 13.74 13.97 13.24 13.94 502,507 +0.76(+5.76%)
May 04, 2021 13.05 13.28 12.86 13.18 576,054 +0.10(+0.74%)
May 03, 2021 12.72 13.19 12.72 13.09 465,907 +0.60(+4.84%)
Apr 30, 2021 12.78 12.96 12.45 12.48 2,637,116 -0.53(-4.04%)
Apr 29, 2021 13.05 13.18 12.73 13.01 7,912,984 +0.14(+1.06%)
Apr 28, 2021 12.26 12.94 12.21 12.87 438,297 +0.69(+5.68%)
Apr 27, 2021 12.28 12.28 11.85 12.18 10,421,747 -0.08(-0.64%)
Apr 26, 2021 12.01 12.41 12.01 12.26 165,185 +0.22(+1.86%)
Apr 23, 2021 11.90 12.16 11.74 12.04 195,231 +0.13(+1.06%)
Apr 22, 2021 12.10 12.16 11.82 11.91 590,242 -0.13(-1.05%)
Apr 21, 2021 11.67 12.04 11.51 12.04 696,618 +0.09(+0.73%)
Apr 20, 2021 12.47 12.47 11.83 11.95 246,605 -0.62(-4.96%)
Apr 19, 2021 12.52 12.75 12.44 12.57 181,482 +0.00(+0.00%)
Apr 16, 2021 12.84 12.85 12.49 12.57 236,311 -0.16(-1.22%)
Apr 15, 2021 13.07 13.07 12.64 12.73 355,343 -0.31(-2.39%)
Apr 14, 2021 12.50 13.27 12.50 13.04 367,868 +0.65(+5.27%)
Apr 13, 2021 12.54 12.54 12.30 12.39 398,321 -0.20(-1.62%)
Apr 12, 2021 12.70 12.84 12.50 12.59 234,558 -0.04(-0.31%)
Apr 09, 2021 12.84 12.94 12.57 12.63 239,700 -0.26(-2.04%)
Apr 08, 2021 13.00 13.00 12.61 12.89 295,456 -0.13(-0.97%)
Apr 07, 2021 13.00 13.18 12.90 13.02 276,963 +0.01(+0.08%)
Apr 06, 2021 13.13 13.49 13.00 13.01 264,732 -0.08(-0.60%)
Apr 05, 2021 13.47 13.47 12.95 13.09 326,873 -0.36(-2.68%)
Apr 01, 2021 13.15 13.45 12.98 13.45 414,392 +0.39(+2.98%)
Mar 31, 2021 13.01 13.15 12.87 13.06 240,414 +0.06(+0.45%)
Mar 30, 2021 12.91 13.19 12.82 13.00 213,759 -0.03(-0.22%)
Mar 29, 2021 13.35 13.45 12.96 13.03 1,336,459 -0.43(-3.18%)
Mar 26, 2021 13.35 13.46 13.13 13.46 305,941 +0.39(+2.98%)
Mar 25, 2021 12.72 13.10 12.32 13.07 367,146 +0.11(+0.83%)
Mar 24, 2021 12.98 13.38 12.92 12.96 352,581 +0.21(+1.67%)
Mar 23, 2021 13.11 13.24 12.66 12.75 316,486 -0.66(-4.91%)
Mar 22, 2021 13.49 13.50 13.20 13.41 361,761 -0.15(-1.14%)
Mar 19, 2021 13.59 13.88 13.35 13.56 324,938 -0.08(-0.57%)
Mar 18, 2021 14.31 14.42 13.53 13.64 332,565 -0.81(-5.63%)
Mar 17, 2021 14.17 14.49 14.09 14.45 497,281 +0.15(+1.08%)
Mar 16, 2021 14.74 14.74 14.17 14.30 981,722 -0.67(-4.46%)
Mar 15, 2021 15.05 15.20 14.76 14.96 628,724 -0.10(-0.64%)
Mar 12, 2021 15.19 15.34 14.91 15.06 1,766,549 -0.06(-0.38%)
Mar 11, 2021 15.49 15.63 15.12 15.12 2,254,306 -0.27(-1.76%)
Mar 10, 2021 14.82 15.45 14.66 15.39 731,368 +0.63(+4.26%)
Mar 09, 2021 15.39 15.39 14.76 14.76 443,803 -0.62(-4.03%)
Mar 08, 2021 15.23 15.55 14.85 15.38 11,569,517 +0.30(+1.99%)
Mar 05, 2021 14.58 15.10 14.02 15.08 580,756 +0.93(+6.57%)
Mar 04, 2021 14.13 14.52 13.63 14.15 722,565 +0.15(+1.11%)
Mar 03, 2021 13.97 14.31 13.97 14.00 596,344 +0.10(+0.70%)
Mar 02, 2021 14.34 14.50 13.90 13.90 755,215 -0.45(-3.17%)
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.