Skip to main content

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

21.17 +0.14 (+0.67%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 11.37 11.56 11.11 11.22 238,948 -0.22(-1.94%)
Jan 28, 2021 11.29 11.55 11.21 11.44 298,950 +0.28(+2.50%)
Jan 27, 2021 11.20 11.70 10.89 11.16 360,801 -0.22(-1.95%)
Jan 26, 2021 11.72 11.87 11.38 11.38 237,744 -0.26(-2.23%)
Jan 25, 2021 11.87 11.87 11.39 11.64 305,396 -0.38(-3.13%)
Jan 22, 2021 11.57 12.03 11.37 12.02 344,674 +0.18(+1.55%)
Jan 21, 2021 12.30 12.38 11.77 11.84 521,490 -0.53(-4.29%)
Jan 20, 2021 12.69 12.69 12.21 12.37 738,721 -0.17(-1.38%)
Jan 19, 2021 12.66 12.68 12.46 12.54 675,262 +0.04(+0.31%)
Jan 15, 2021 12.97 12.97 12.32 12.50 1,115,160 -0.60(-4.56%)
Jan 14, 2021 12.72 13.30 12.72 13.10 5,102,701 +0.44(+3.50%)
Jan 13, 2021 13.06 13.06 12.56 12.65 154,179 -0.40(-3.10%)
Jan 12, 2021 12.50 13.14 12.44 13.06 203,589 +0.73(+5.94%)
Jan 11, 2021 11.97 12.38 11.85 12.33 184,770 +0.06(+0.47%)
Jan 08, 2021 12.51 12.51 12.10 12.27 152,001 -0.09(-0.70%)
Jan 07, 2021 12.31 12.59 12.25 12.36 476,556 +0.13(+1.02%)
Jan 06, 2021 12.03 12.43 11.96 12.23 614,262 +0.45(+3.85%)
Jan 05, 2021 11.09 12.06 11.09 11.78 204,522 +0.81(+7.38%)
Jan 04, 2021 10.99 11.16 10.75 10.97 484,757 +0.13(+1.25%)
Dec 31, 2020 10.83 10.83 10.83 88,338 -0.06(-0.53%)
Dec 30, 2020 10.67 10.97 10.67 10.89 88,338 +0.21(+1.99%)
Dec 29, 2020 10.88 10.88 10.58 10.68 130,499 -0.09(-0.81%)
Dec 28, 2020 10.96 11.10 10.76 10.77 197,502 -0.11(-0.98%)
Dec 24, 2020 11.08 11.08 10.78 10.87 32,786 -0.15(-1.40%)
Dec 23, 2020 10.79 11.19 10.79 11.03 130,369 +0.32(+2.97%)
Dec 22, 2020 10.87 10.89 10.69 10.71 109,947 -0.13(-1.16%)
Dec 21, 2020 10.56 10.96 10.44 10.83 197,148 -0.26(-2.35%)
Dec 18, 2020 11.38 11.44 11.05 11.09 135,192 -0.30(-2.62%)
Dec 17, 2020 11.50 11.50 11.25 11.39 169,781 +0.00(+0.00%)
Dec 16, 2020 11.51 11.59 11.33 11.39 321,061 -0.13(-1.09%)
Dec 15, 2020 11.15 11.56 11.14 11.52 642,243 +0.43(+3.91%)
Dec 14, 2020 11.61 11.61 11.03 11.08 265,430 -0.34(-2.99%)
Dec 11, 2020 11.48 11.52 11.19 11.43 189,864 -0.17(-1.49%)
Dec 10, 2020 11.10 11.72 10.99 11.60 266,478 +0.35(+3.08%)
Dec 09, 2020 11.42 11.61 11.07 11.25 273,865 -0.07(-0.59%)
Dec 08, 2020 10.83 11.32 10.83 11.32 141,150 +0.32(+2.88%)
Dec 07, 2020 11.15 11.19 10.91 11.00 241,720 -0.25(-2.22%)
Dec 04, 2020 10.68 11.25 10.68 11.25 349,887 +0.80(+7.64%)
Dec 03, 2020 10.39 10.60 10.28 10.45 558,138 +0.15(+1.49%)
Dec 02, 2020 9.935 10.51 9.894 10.30 174,944 +0.31(+3.08%)
Dec 01, 2020 9.944 10.09 9.829 9.992 528,603 +0.37(+3.80%)
Nov 30, 2020 10.21 10.21 9.608 9.627 227,452 -0.63(-6.19%)
Nov 27, 2020 10.38 10.46 10.16 10.26 172,084 -0.18(-1.75%)
Nov 25, 2020 10.47 10.50 10.26 10.44 175,931 -0.14(-1.36%)
Nov 24, 2020 10.48 10.75 10.45 10.59 349,260 +0.49(+4.86%)
Nov 23, 2020 9.454 10.12 9.454 10.10 236,833 +0.83(+8.92%)
Nov 20, 2020 9.338 9.387 9.165 9.271 140,578 -0.11(-1.13%)
Nov 19, 2020 9.088 9.395 8.992 9.377 303,314 +0.21(+2.31%)
Nov 18, 2020 9.310 9.608 9.156 9.165 201,679 -0.09(-0.94%)
Nov 17, 2020 8.935 9.262 8.877 9.252 151,063 +0.13(+1.37%)
Nov 16, 2020 8.656 9.141 8.656 9.127 137,245 +0.78(+9.33%)
Nov 13, 2020 8.117 8.377 8.117 8.348 82,246 +0.31(+3.83%)
Nov 12, 2020 8.098 8.290 7.982 8.040 140,226 -0.23(-2.79%)
Nov 11, 2020 8.521 8.521 8.136 8.271 65,387 -0.16(-1.94%)
Nov 10, 2020 8.425 8.598 8.290 8.434 273,849 +0.04(+0.46%)
Nov 09, 2020 7.886 8.646 7.857 8.396 327,032 +1.32(+18.61%)
Nov 06, 2020 7.232 7.343 7.069 7.078 190,384 -0.16(-2.26%)
Nov 05, 2020 7.261 7.405 7.242 7.242 150,579 +0.00(+0.00%)
Nov 04, 2020 7.280 7.396 6.973 7.242 68,247 -0.07(-0.92%)
Nov 03, 2020 7.377 7.521 7.203 7.309 120,364 +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.