Skip to main content

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

23.74 +0.21 (+0.89%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 13.47 13.56 13.22 13.37 367,775 -0.16(-1.15%)
Sep 29, 2021 13.66 13.69 13.43 13.52 306,212 -0.13(-0.93%)
Sep 28, 2021 13.79 14.17 13.63 13.65 201,304 +0.04(+0.29%)
Sep 27, 2021 13.26 13.73 13.26 13.61 254,788 +0.63(+4.89%)
Sep 24, 2021 12.84 13.08 12.77 12.98 101,018 +0.05(+0.40%)
Sep 23, 2021 12.46 13.00 12.40 12.93 122,165 +0.58(+4.74%)
Sep 22, 2021 12.45 12.70 12.33 12.34 163,129 +0.13(+1.04%)
Sep 21, 2021 12.42 12.42 12.01 12.21 99,671 -0.03(-0.24%)
Sep 20, 2021 12.28 12.44 11.99 12.24 385,750 -0.48(-3.75%)
Sep 17, 2021 12.93 13.08 12.66 12.72 106,658 -0.28(-2.17%)
Sep 16, 2021 13.22 13.22 12.86 13.00 94,638 -0.25(-1.91%)
Sep 15, 2021 12.92 13.39 12.92 13.26 214,713 +0.53(+4.14%)
Sep 14, 2021 13.19 13.19 12.68 12.73 194,128 -0.26(-2.03%)
Sep 13, 2021 12.61 13.10 12.61 12.99 105,472 +0.58(+4.63%)
Sep 10, 2021 12.55 12.61 12.32 12.42 89,922 +0.07(+0.55%)
Sep 09, 2021 12.23 12.59 12.14 12.35 335,789 +0.05(+0.40%)
Sep 08, 2021 12.80 12.84 12.27 12.30 285,800 -0.45(-3.52%)
Sep 07, 2021 12.66 12.95 12.58 12.75 78,014 -0.03(-0.23%)
Sep 03, 2021 12.96 13.09 12.73 12.78 59,094 -0.21(-1.65%)
Sep 02, 2021 12.79 13.06 12.76 12.99 83,390 +0.38(+3.01%)
Sep 01, 2021 12.66 12.74 12.55 12.61 103,548 -0.09(-0.69%)
Aug 31, 2021 12.66 12.87 12.62 12.70 69,635 -0.05(-0.38%)
Aug 30, 2021 13.18 13.18 12.74 12.75 78,929 -0.33(-2.53%)
Aug 27, 2021 12.62 13.17 12.62 13.08 78,345 +0.65(+5.25%)
Aug 26, 2021 12.53 12.66 12.39 12.43 89,141 -0.19(-1.54%)
Aug 25, 2021 12.55 12.72 12.42 12.62 260,980 +0.09(+0.70%)
Aug 24, 2021 12.29 12.62 12.23 12.54 117,519 +0.43(+3.54%)
Aug 23, 2021 11.86 12.19 11.86 12.11 98,064 +0.58(+5.08%)
Aug 20, 2021 11.37 11.59 11.30 11.52 450,940 +0.05(+0.42%)
Aug 19, 2021 11.61 11.71 11.30 11.47 174,800 -0.40(-3.37%)
Aug 18, 2021 12.10 12.27 11.85 11.87 115,885 -0.16(-1.30%)
Aug 17, 2021 12.16 12.38 11.88 12.03 173,569 -0.26(-2.14%)
Aug 16, 2021 12.39 12.40 12.12 12.29 280,053 -0.33(-2.63%)
Aug 13, 2021 12.87 12.88 12.59 12.62 111,077 -0.25(-1.97%)
Aug 12, 2021 13.06 13.13 12.66 12.88 254,312 -0.18(-1.34%)
Aug 11, 2021 12.75 13.10 12.60 13.05 162,048 +0.19(+1.52%)
Aug 10, 2021 12.59 12.94 12.59 12.86 271,058 +0.34(+2.73%)
Aug 09, 2021 12.49 12.58 12.24 12.52 167,520 -0.22(-1.76%)
Aug 06, 2021 12.61 12.84 12.55 12.74 159,254 +0.28(+2.27%)
Aug 05, 2021 12.33 12.67 12.31 12.46 1,003,776 +0.19(+1.59%)
Aug 04, 2021 12.83 12.85 12.25 12.26 442,604 -0.81(-6.19%)
Aug 03, 2021 12.85 13.08 12.49 13.07 303,585 +0.16(+1.21%)
Aug 02, 2021 13.08 13.62 12.88 12.92 468,944 -0.17(-1.27%)
Jul 30, 2021 13.36 13.43 13.01 13.08 210,180 -0.37(-2.75%)
Jul 29, 2021 13.51 13.55 13.26 13.45 440,849 +0.18(+1.32%)
Jul 28, 2021 13.22 13.44 12.97 13.28 89,319 +0.14(+1.04%)
Jul 27, 2021 13.24 13.24 13.03 13.14 101,830 -0.21(-1.61%)
Jul 26, 2021 12.90 13.46 12.90 13.35 113,005 +0.50(+3.87%)
Jul 23, 2021 13.14 13.14 12.64 12.86 111,778 -0.18(-1.35%)
Jul 22, 2021 13.32 13.32 12.88 13.03 114,396 -0.28(-2.12%)
Jul 21, 2021 13.09 13.48 13.09 13.32 378,399 +0.58(+4.51%)
Jul 20, 2021 12.47 12.93 12.33 12.74 134,021 +0.33(+2.67%)
Jul 19, 2021 12.38 12.62 12.14 12.41 449,631 -0.53(-4.07%)
Jul 16, 2021 13.55 13.57 12.86 12.94 290,704 -0.39(-2.93%)
Jul 15, 2021 13.65 13.84 13.29 13.32 246,374 -0.49(-3.53%)
Jul 14, 2021 14.42 14.73 13.73 13.81 213,696 -0.53(-3.67%)
Jul 13, 2021 14.50 14.52 14.20 14.34 132,865 -0.26(-1.80%)
Jul 12, 2021 14.44 14.71 14.18 14.60 373,254 +0.01(+0.07%)
Jul 09, 2021 14.41 14.70 14.27 14.59 209,624 +0.45(+3.17%)
Jul 08, 2021 13.81 14.30 13.76 14.14 330,331 -0.04(-0.27%)
Jul 07, 2021 14.44 14.64 13.94 14.18 437,670 -0.33(-2.28%)
Jul 06, 2021 15.39 15.39 14.42 14.51 198,727 -0.90(-5.82%)
Jul 02, 2021 15.50 15.50 15.25 15.41 99,934 -0.13(-0.82%)
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.