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 (%)
Jun 28, 2019 19.81 20.13 19.81 20.10 89,663 +0.36(+1.83%)
Jun 27, 2019 19.81 19.91 19.68 19.74 562,031 -0.04(-0.19%)
Jun 26, 2019 19.61 20.07 19.61 19.78 128,977 +0.42(+2.15%)
Jun 25, 2019 19.34 19.51 19.10 19.36 75,757 +0.01(+0.05%)
Jun 24, 2019 19.71 19.75 19.34 19.35 107,830 -0.35(-1.79%)
Jun 21, 2019 19.72 19.96 19.55 19.70 55,783 +0.06(+0.28%)
Jun 20, 2019 19.30 19.73 19.30 19.65 48,398 +0.81(+4.28%)
Jun 19, 2019 18.88 18.99 18.68 18.84 66,238 +0.00(+0.00%)
Jun 18, 2019 18.61 19.03 18.51 18.84 91,499 +0.33(+1.80%)
Jun 17, 2019 18.07 18.63 17.99 18.51 65,176 +0.42(+2.32%)
Jun 14, 2019 18.56 18.58 18.02 18.09 40,151 -0.52(-2.77%)
Jun 13, 2019 18.37 18.61 18.20 18.61 537,837 +0.58(+3.22%)
Jun 12, 2019 18.65 18.65 18.00 18.02 106,263 -0.76(-4.07%)
Jun 11, 2019 18.76 19.05 18.76 18.79 173,458 +0.22(+1.19%)
Jun 10, 2019 18.66 18.92 18.56 18.57 27,610 +0.01(+0.05%)
Jun 07, 2019 18.48 18.74 18.22 18.56 88,984 +0.21(+1.16%)
Jun 06, 2019 18.21 18.49 18.04 18.35 74,209 +0.15(+0.81%)
Jun 05, 2019 18.60 18.60 17.97 18.20 63,385 -0.41(-2.18%)
Jun 04, 2019 18.54 18.78 18.52 18.61 34,274 +0.30(+1.66%)
Jun 03, 2019 18.11 18.46 18.04 18.30 84,338 +0.32(+1.79%)
May 31, 2019 18.06 18.19 17.90 17.98 55,561 -0.43(-2.35%)
May 30, 2019 18.84 19.02 18.37 18.41 69,884 -0.42(-2.25%)
May 29, 2019 18.38 18.88 18.38 18.84 73,048 -0.01(-0.05%)
May 28, 2019 19.00 19.04 18.73 18.84 69,968 -0.11(-0.58%)
May 24, 2019 19.44 19.44 18.89 18.96 207,268 -0.26(-1.34%)
May 23, 2019 19.67 19.67 18.98 19.21 72,066 -0.96(-4.75%)
May 22, 2019 20.68 20.72 20.00 20.17 93,831 -0.70(-3.36%)
May 21, 2019 20.69 20.98 20.56 20.87 29,922 +0.29(+1.43%)
May 20, 2019 20.56 20.67 20.48 20.58 53,987 -0.07(-0.36%)
May 17, 2019 21.07 21.15 20.62 20.65 104,068 -0.59(-2.78%)
May 16, 2019 21.17 21.38 21.14 21.24 20,620 +0.21(+1.01%)
May 15, 2019 20.60 21.11 20.49 21.03 130,761 +0.17(+0.79%)
May 14, 2019 20.46 21.01 20.46 20.86 109,403 +0.65(+3.19%)
May 13, 2019 20.75 20.81 20.00 20.22 259,550 -0.82(-3.90%)
May 10, 2019 21.27 21.27 20.68 21.04 62,072 -0.32(-1.51%)
May 09, 2019 21.23 21.42 20.92 21.36 22,714 -0.08(-0.39%)
May 08, 2019 21.62 21.73 21.36 21.44 58,629 -0.18(-0.81%)
May 07, 2019 21.88 21.88 21.41 21.62 32,837 -0.52(-2.33%)
May 06, 2019 21.78 22.25 21.77 22.13 35,182 +0.00(+0.00%)
May 03, 2019 22.01 22.28 22.01 22.13 31,036 +0.32(+1.48%)
May 02, 2019 21.76 21.92 21.43 21.81 39,827 -0.10(-0.46%)
May 01, 2019 22.58 22.74 21.91 21.91 43,008 -0.67(-2.98%)
Apr 30, 2019 23.45 23.45 22.56 22.59 63,406 -0.71(-3.05%)
Apr 29, 2019 23.30 23.52 23.26 23.30 37,958 -0.03(-0.12%)
Apr 26, 2019 23.25 23.42 22.96 23.32 104,828 -0.07(-0.31%)
Apr 25, 2019 24.02 24.02 23.40 23.40 229,180 -0.60(-2.50%)
Apr 24, 2019 24.86 24.86 24.00 24.00 45,014 -0.88(-3.56%)
Apr 23, 2019 24.79 25.01 24.70 24.88 39,707 +0.06(+0.22%)
Apr 22, 2019 24.58 24.86 24.35 24.83 35,638 +0.55(+2.28%)
Apr 18, 2019 24.72 24.99 24.24 24.27 43,298 -0.34(-1.39%)
Apr 17, 2019 24.83 24.94 24.56 24.61 39,697 -0.07(-0.30%)
Apr 16, 2019 24.37 24.76 24.31 24.69 46,692 +0.48(+1.98%)
Apr 15, 2019 24.18 24.41 24.08 24.21 120,402 -0.04(-0.15%)
Apr 12, 2019 24.61 24.66 24.23 24.24 61,529 -0.02(-0.08%)
Apr 11, 2019 24.13 24.52 24.07 24.26 41,769 -0.09(-0.38%)
Apr 10, 2019 24.21 24.53 24.21 24.36 65,757 +0.20(+0.84%)
Apr 09, 2019 24.39 24.39 24.05 24.15 57,718 -0.33(-1.35%)
Apr 08, 2019 24.36 24.67 24.36 24.48 58,158 +0.22(+0.91%)
Apr 05, 2019 23.81 24.34 23.70 24.26 43,949 +0.57(+2.41%)
Apr 04, 2019 23.36 23.70 23.16 23.69 57,326 +0.28(+1.18%)
Apr 03, 2019 23.87 23.99 23.30 23.42 186,646 -0.29(-1.21%)
Apr 02, 2019 24.00 24.18 23.70 23.70 124,263 -0.23(-0.96%)
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.