Skip to main content

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

22.80 +0.05 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 22.87 22.93 22.63 22.80 224,219 +0.05(+0.22%)
Mar 15, 2024 22.66 22.97 22.64 22.75 252,193 +0.11(+0.49%)
Mar 14, 2024 22.49 22.78 22.44 22.64 1,279,357 +0.19(+0.85%)
Mar 13, 2024 22.26 22.59 22.17 22.45 157,235 +0.38(+1.72%)
Mar 12, 2024 22.08 22.10 21.85 22.07 63,974 +0.00(+0.00%)
Mar 11, 2024 21.65 22.09 21.57 22.07 87,922 +0.38(+1.75%)
Mar 08, 2024 21.81 21.91 21.52 21.69 106,680 -0.12(-0.55%)
Mar 07, 2024 21.43 21.84 21.43 21.81 103,804 +0.41(+1.92%)
Mar 06, 2024 21.58 21.68 21.27 21.40 164,100 +0.09(+0.42%)
Mar 05, 2024 21.14 21.43 21.10 21.31 117,613 +0.10(+0.47%)
Mar 04, 2024 21.52 21.55 21.18 21.21 138,302 -0.22(-1.03%)
Mar 01, 2024 21.04 21.57 21.04 21.43 444,534 +0.62(+2.98%)
Feb 29, 2024 21.02 21.28 20.72 20.81 263,815 -0.03(-0.14%)
Feb 28, 2024 21.00 21.16 20.74 20.84 144,640 -0.20(-0.95%)
Feb 27, 2024 21.12 21.20 20.93 21.04 179,566 +0.02(+0.10%)
Feb 26, 2024 20.97 21.20 20.92 21.02 129,083 -0.06(-0.28%)
Feb 23, 2024 20.94 21.16 20.72 21.08 241,445 -0.10(-0.47%)
Feb 22, 2024 20.96 21.27 20.92 21.18 817,565 +0.19(+0.91%)
Feb 21, 2024 20.74 21.11 20.74 20.99 183,589 +0.32(+1.55%)
Feb 20, 2024 20.73 20.82 20.55 20.67 450,206 -0.15(-0.72%)
Feb 16, 2024 20.84 20.96 20.62 20.82 177,163 -0.04(-0.19%)
Feb 15, 2024 20.35 20.95 20.35 20.86 1,845,940 +0.58(+2.86%)
Feb 14, 2024 20.41 20.48 20.14 20.28 196,518 +0.05(+0.25%)
Feb 13, 2024 20.38 20.52 19.99 20.23 532,592 -0.34(-1.65%)
Feb 12, 2024 20.31 20.68 20.31 20.57 250,440 +0.32(+1.58%)
Feb 09, 2024 20.40 20.44 20.12 20.25 134,619 -0.16(-0.78%)
Feb 08, 2024 20.15 20.46 20.13 20.41 749,741 +0.28(+1.39%)
Feb 07, 2024 20.28 20.37 20.03 20.13 175,887 -0.05(-0.25%)
Feb 06, 2024 20.03 20.32 19.95 20.18 418,410 +0.33(+1.66%)
Feb 05, 2024 19.96 19.99 19.64 19.85 198,066 -0.21(-1.05%)
Feb 02, 2024 20.37 20.42 20.05 20.06 357,222 -0.40(-1.96%)
Feb 01, 2024 20.63 20.77 20.26 20.46 224,024 +0.01(+0.05%)
Jan 31, 2024 20.94 20.94 20.43 20.45 475,149 -0.49(-2.34%)
Jan 30, 2024 20.70 21.06 20.29 20.94 399,019 -0.62(-2.88%)
Jan 29, 2024 21.48 21.57 21.26 21.56 116,390 -0.01(-0.05%)
Jan 26, 2024 21.39 21.71 21.29 21.57 131,528 +0.16(+0.75%)
Jan 25, 2024 21.39 21.46 20.98 21.41 183,590 +0.26(+1.23%)
Jan 24, 2024 20.92 21.24 20.72 21.15 227,182 +0.29(+1.39%)
Jan 23, 2024 20.71 21.14 20.71 20.86 195,050 +0.10(+0.48%)
Jan 22, 2024 20.40 20.91 20.37 20.76 225,688 +0.34(+1.67%)
Jan 19, 2024 20.46 20.54 20.25 20.42 497,895 +0.12(+0.59%)
Jan 18, 2024 20.11 20.38 20.01 20.30 292,427 +0.25(+1.25%)
Jan 17, 2024 19.87 20.23 19.73 20.05 399,287 -0.06(-0.30%)
Jan 16, 2024 20.50 20.57 20.09 20.11 158,959 -0.51(-2.47%)
Jan 12, 2024 20.70 20.76 20.38 20.62 82,078 +0.30(+1.48%)
Jan 11, 2024 20.35 20.35 20.10 20.32 350,864 +0.07(+0.35%)
Jan 10, 2024 20.47 20.47 20.14 20.25 217,873 -0.25(-1.22%)
Jan 09, 2024 21.01 21.01 20.43 20.50 1,262,592 -0.57(-2.71%)
Jan 08, 2024 21.13 21.13 20.63 21.07 87,445 -0.54(-2.50%)
Jan 05, 2024 21.49 21.70 21.47 21.61 97,647 +0.26(+1.22%)
Jan 04, 2024 21.95 22.05 21.33 21.35 163,403 -0.46(-2.11%)
Jan 03, 2024 21.70 22.06 21.60 21.81 115,456 +0.06(+0.28%)
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.