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

12.97 USD -0.62 (-4.56%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 13.46 13.46 12.78 12.97 1,074,837 -0.62(-4.56%)
Jan 14, 2021 13.20 13.80 13.20 13.59 4,918,022 +0.46(+3.50%)
Jan 13, 2021 13.55 13.55 13.03 13.13 148,599 -0.42(-3.10%)
Jan 12, 2021 12.97 13.63 12.91 13.55 196,221 +0.76(+5.94%)
Jan 11, 2021 12.42 12.84 12.29 12.79 178,083 +0.06(+0.47%)
Jan 08, 2021 12.98 12.98 12.55 12.73 146,500 -0.09(-0.70%)
Jan 07, 2021 12.77 13.06 12.71 12.82 459,309 +0.13(+1.02%)
Jan 06, 2021 12.48 12.90 12.41 12.69 592,031 +0.47(+3.85%)
Jan 05, 2021 11.51 12.51 11.51 12.22 197,120 +0.84(+7.38%)
Jan 04, 2021 11.40 11.58 11.15 11.38 467,213 +0.14(+1.25%)
Dec 31, 2020 11.24 11.24 11.24 85,141 -0.06(-0.53%)
Dec 30, 2020 11.07 11.38 11.07 11.30 85,141 +0.22(+1.99%)
Dec 29, 2020 11.29 11.29 10.98 11.08 125,776 -0.09(-0.81%)
Dec 28, 2020 11.37 11.52 11.16 11.17 190,354 -0.11(-0.98%)
Dec 24, 2020 11.50 11.50 11.18 11.28 31,600 -0.16(-1.40%)
Dec 23, 2020 11.19 11.61 11.19 11.44 125,651 +0.33(+2.97%)
Dec 22, 2020 11.28 11.30 11.09 11.11 105,968 -0.13(-1.16%)
Dec 21, 2020 10.96 11.37 10.83 11.24 190,013 -0.27(-2.35%)
Dec 18, 2020 11.81 11.87 11.47 11.51 130,300 -0.31(-2.62%)
Dec 17, 2020 11.93 11.93 11.67 11.82 163,637 +0.00(+0.00%)
Dec 16, 2020 11.94 12.02 11.76 11.82 309,441 -0.13(-1.09%)
Dec 15, 2020 11.57 11.99 11.56 11.95 618,999 +0.45(+3.91%)
Dec 14, 2020 12.05 12.05 11.44 11.50 255,824 -0.38(-3.20%)
Dec 11, 2020 11.94 11.98 11.64 11.88 182,600 -0.18(-1.49%)
Dec 10, 2020 11.54 12.19 11.43 12.06 256,282 +0.36(+3.08%)
Dec 09, 2020 11.87 12.07 11.51 11.70 263,387 -0.07(-0.59%)
Dec 08, 2020 11.26 11.77 11.26 11.77 135,750 +0.33(+2.88%)
Dec 07, 2020 11.59 11.63 11.35 11.44 232,472 -0.26(-2.22%)
Dec 04, 2020 11.11 11.70 11.11 11.70 336,500 +0.83(+7.64%)
Dec 03, 2020 10.80 11.02 10.69 10.87 536,783 +0.16(+1.49%)
Dec 02, 2020 10.33 10.93 10.29 10.71 168,251 +0.32(+3.08%)
Dec 01, 2020 10.34 10.49 10.22 10.39 508,378 +0.38(+3.80%)
Nov 30, 2020 10.62 10.62 9.990 10.01 218,750 -0.66(-6.19%)
Nov 27, 2020 10.79 10.88 10.56 10.67 165,500 -0.19(-1.75%)
Nov 25, 2020 10.89 10.92 10.67 10.86 169,200 -0.15(-1.36%)
Nov 24, 2020 10.90 11.18 10.87 11.01 335,897 +0.51(+4.86%)
Nov 23, 2020 9.830 10.53 9.830 10.50 227,772 +0.86(+8.92%)
Nov 20, 2020 9.710 9.760 9.530 9.640 135,200 -0.11(-1.13%)
Nov 19, 2020 9.450 9.769 9.350 9.750 291,709 +0.22(+2.31%)
Nov 18, 2020 9.680 9.990 9.520 9.530 193,963 -0.09(-0.94%)
Nov 17, 2020 9.290 9.630 9.230 9.620 145,283 +0.13(+1.37%)
Nov 16, 2020 9.000 9.505 9.000 9.490 131,994 +0.81(+9.33%)
Nov 13, 2020 8.440 8.710 8.440 8.680 79,100 +0.32(+3.83%)
Nov 12, 2020 8.420 8.620 8.300 8.360 134,861 -0.24(-2.79%)
Nov 11, 2020 8.860 8.860 8.460 8.600 62,886 -0.17(-1.94%)
Nov 10, 2020 8.760 8.940 8.620 8.770 263,371 +0.04(+0.46%)
Nov 09, 2020 8.200 8.990 8.170 8.730 314,519 +1.37(+18.61%)
Nov 06, 2020 7.520 7.635 7.350 7.360 183,100 -0.17(-2.26%)
Nov 05, 2020 7.550 7.700 7.530 7.530 144,818 +0.00(+0.00%)
Nov 04, 2020 7.570 7.690 7.250 7.530 65,636 -0.07(-0.92%)
Nov 03, 2020 7.670 7.820 7.490 7.600 115,759 +0.10(+1.33%)
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.