Skip to main content

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

23.65 +0.12 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 27.14 27.42 26.76 26.78 79,936 -0.27(-0.98%)
Oct 30, 2018 26.28 27.04 25.98 27.04 117,285 +0.67(+2.53%)
Oct 29, 2018 27.49 27.49 26.11 26.38 315,084 -0.97(-3.54%)
Oct 26, 2018 26.92 27.81 26.51 27.35 263,902 -0.05(-0.20%)
Oct 25, 2018 27.48 27.73 27.23 27.40 255,432 +0.36(+1.32%)
Oct 24, 2018 28.75 28.75 27.04 27.04 69,632 -1.41(-4.95%)
Oct 23, 2018 28.86 28.86 28.09 28.45 127,156 -1.19(-4.01%)
Oct 22, 2018 30.03 30.19 29.48 29.64 96,578 -0.54(-1.79%)
Oct 19, 2018 30.43 31.29 30.13 30.18 70,242 -0.22(-0.72%)
Oct 18, 2018 31.06 31.06 30.32 30.40 65,030 -0.96(-3.06%)
Oct 17, 2018 31.62 31.62 31.19 31.36 82,099 -0.50(-1.58%)
Oct 16, 2018 31.76 31.93 31.63 31.86 39,111 +0.26(+0.81%)
Oct 15, 2018 31.53 31.87 31.26 31.61 37,246 +0.16(+0.52%)
Oct 12, 2018 31.82 31.86 31.00 31.44 42,451 +0.16(+0.53%)
Oct 11, 2018 31.77 32.03 31.25 31.28 37,578 -0.86(-2.67%)
Oct 10, 2018 33.74 33.75 32.10 32.14 122,480 -1.67(-4.95%)
Oct 09, 2018 33.41 34.08 33.24 33.81 49,356 +0.49(+1.48%)
Oct 08, 2018 32.75 33.34 32.74 33.31 63,302 +0.15(+0.44%)
Oct 05, 2018 33.12 33.44 32.88 33.17 32,823 -0.05(-0.16%)
Oct 04, 2018 33.31 33.73 33.02 33.22 49,595 -0.21(-0.63%)
Oct 03, 2018 33.06 33.54 32.80 33.43 96,328 +0.41(+1.25%)
Oct 02, 2018 32.99 33.23 32.63 33.02 19,665 +0.03(+0.08%)
Oct 01, 2018 32.83 33.20 32.83 32.99 38,982 +0.36(+1.09%)
Sep 28, 2018 32.48 33.09 32.48 32.64 35,996 +0.03(+0.08%)
Sep 27, 2018 32.66 32.73 32.31 32.61 21,572 +0.11(+0.34%)
Sep 26, 2018 32.88 32.95 32.49 32.50 19,202 -0.62(-1.88%)
Sep 25, 2018 33.23 33.34 33.12 33.12 27,565 +0.38(+1.17%)
Sep 24, 2018 32.93 33.13 32.52 32.74 20,415 +0.26(+0.79%)
Sep 21, 2018 32.41 32.57 32.19 32.49 250,175 +0.28(+0.88%)
Sep 20, 2018 32.50 32.63 32.19 32.20 30,803 +0.09(+0.28%)
Sep 19, 2018 31.70 32.33 31.70 32.11 30,831 +0.41(+1.29%)
Sep 18, 2018 31.55 31.88 31.55 31.70 21,913 +0.49(+1.58%)
Sep 17, 2018 31.74 31.74 31.17 31.21 15,481 -0.36(-1.16%)
Sep 14, 2018 31.37 31.70 31.34 31.57 34,877 +0.23(+0.73%)
Sep 13, 2018 31.40 31.59 31.23 31.35 64,001 -0.20(-0.64%)
Sep 12, 2018 31.44 31.73 31.39 31.55 56,194 +0.52(+1.67%)
Sep 11, 2018 30.33 31.11 30.33 31.03 31,920 +0.63(+2.07%)
Sep 10, 2018 30.39 30.70 30.39 30.40 25,534 +0.10(+0.33%)
Sep 07, 2018 30.02 30.30 29.64 30.30 211,898 +0.05(+0.15%)
Sep 06, 2018 31.00 31.00 30.14 30.25 28,809 -0.75(-2.41%)
Sep 05, 2018 31.47 31.47 30.78 31.00 66,577 -0.74(-2.33%)
Sep 04, 2018 32.22 32.22 31.57 31.74 58,907 -0.40(-1.25%)
Aug 31, 2018 32.14 32.14 32.14 0 -0.25(-0.76%)
Aug 30, 2018 32.80 32.80 32.24 32.39 39,141 -0.40(-1.22%)
Aug 29, 2018 32.53 32.91 32.39 32.79 111,911 +0.27(+0.84%)
Aug 28, 2018 32.84 33.09 32.44 32.51 47,808 -0.23(-0.70%)
Aug 27, 2018 32.71 33.11 32.68 32.74 48,018 +0.14(+0.42%)
Aug 24, 2018 32.63 32.77 32.58 32.60 13,709 +0.21(+0.65%)
Aug 23, 2018 32.50 32.51 32.31 32.39 20,504 -0.26(-0.78%)
Aug 22, 2018 32.67 32.75 32.37 32.65 94,104 +0.46(+1.42%)
Aug 21, 2018 32.07 32.42 32.07 32.19 26,421 +0.57(+1.82%)
Aug 20, 2018 31.26 31.71 31.17 31.62 38,754 +0.47(+1.52%)
Aug 17, 2018 30.94 31.21 30.82 31.15 30,271 +0.22(+0.71%)
Aug 16, 2018 30.95 31.18 30.84 30.93 51,015 +0.14(+0.44%)
Aug 15, 2018 31.90 31.98 30.56 30.79 84,771 -1.43(-4.44%)
Aug 14, 2018 32.41 32.60 32.15 32.22 116,308 +0.12(+0.37%)
Aug 13, 2018 32.87 32.98 32.06 32.10 86,990 -0.87(-2.63%)
Aug 10, 2018 32.63 33.00 32.46 32.97 15,574 +0.34(+1.03%)
Aug 09, 2018 33.12 33.12 32.55 32.63 62,439 -0.43(-1.30%)
Aug 08, 2018 32.95 33.12 32.78 33.06 24,714 -0.10(-0.30%)
Aug 07, 2018 33.28 33.51 33.13 33.16 21,319 +0.26(+0.78%)
Aug 06, 2018 32.91 33.01 32.79 32.91 49,473 +0.12(+0.36%)
Aug 03, 2018 32.93 33.35 32.69 32.79 19,413 -0.16(-0.50%)
Aug 02, 2018 32.61 33.18 32.54 32.95 83,322 -0.08(-0.25%)
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.