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

14.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 14.32 14.70 14.15 14.40 264,382 -0.04(-0.28%)
Sep 29, 2022 14.26 14.46 13.92 14.44 328,390 -0.01(-0.07%)
Sep 28, 2022 14.04 14.51 13.90 14.45 1,182,362 +0.64(+4.63%)
Sep 27, 2022 13.92 14.23 13.75 13.81 256,567 +0.21(+1.54%)
Sep 26, 2022 13.93 14.19 13.56 13.60 487,447 -0.41(-2.89%)
Sep 23, 2022 14.63 14.67 13.83 14.01 686,875 -1.34(-8.76%)
Sep 22, 2022 15.73 15.84 15.35 15.35 86,862 -0.08(-0.52%)
Sep 21, 2022 16.16 16.20 15.43 15.43 130,774 -0.33(-2.09%)
Sep 20, 2022 16.05 16.09 15.57 15.76 134,809 -0.41(-2.54%)
Sep 19, 2022 15.56 16.25 15.50 16.17 138,709 +0.11(+0.68%)
Sep 16, 2022 16.56 16.56 15.80 16.06 172,992 -0.62(-3.72%)
Sep 15, 2022 16.71 16.91 16.51 16.68 114,980 -0.43(-2.51%)
Sep 14, 2022 16.67 17.21 16.67 17.11 138,858 +0.63(+3.82%)
Sep 13, 2022 16.85 17.15 16.40 16.48 171,676 -0.68(-3.96%)
Sep 12, 2022 17.10 17.22 16.85 17.16 130,476 +0.31(+1.84%)
Sep 09, 2022 16.52 16.94 16.52 16.85 152,826 +0.75(+4.66%)
Sep 08, 2022 16.04 16.33 15.92 16.10 116,122 +0.09(+0.56%)
Sep 07, 2022 15.89 16.08 15.60 16.01 198,966 -0.27(-1.66%)
Sep 06, 2022 16.74 16.76 16.10 16.28 316,585 -0.24(-1.45%)
Sep 02, 2022 16.30 16.73 16.14 16.52 147,392 +0.68(+4.29%)
Sep 01, 2022 16.10 16.20 15.69 15.84 124,634 -0.60(-3.65%)
Aug 31, 2022 16.26 16.82 16.05 16.44 145,971 -0.12(-0.72%)
Aug 30, 2022 17.08 17.08 16.38 16.56 165,238 -0.81(-4.66%)
Aug 29, 2022 17.01 17.55 16.96 17.37 99,724 +0.31(+1.82%)
Aug 26, 2022 17.41 17.55 16.96 17.06 251,624 -0.43(-2.46%)
Aug 25, 2022 17.46 17.68 17.40 17.49 101,858 +0.15(+0.87%)
Aug 24, 2022 16.98 17.40 16.95 17.34 198,707 +0.35(+2.06%)
Aug 23, 2022 16.47 17.23 16.47 16.99 210,327 +0.82(+5.07%)
Aug 22, 2022 16.03 16.29 15.72 16.17 211,049 -0.13(-0.80%)
Aug 19, 2022 16.39 16.43 16.14 16.30 132,397 -0.23(-1.39%)
Aug 18, 2022 16.01 16.57 16.01 16.53 366,804 +0.79(+5.02%)
Aug 17, 2022 15.60 15.91 15.48 15.74 182,735 +0.02(+0.13%)
Aug 16, 2022 15.99 16.24 15.59 15.72 219,983 -0.21(-1.32%)
Aug 15, 2022 15.93 15.96 15.52 15.93 115,669 -0.65(-3.92%)
Aug 12, 2022 16.31 16.60 16.12 16.58 179,559 +0.18(+1.10%)
Aug 11, 2022 16.06 16.54 16.04 16.40 328,835 +0.65(+4.13%)
Aug 10, 2022 15.80 15.88 15.26 15.75 290,950 +0.10(+0.64%)
Aug 09, 2022 15.69 15.96 15.55 15.65 135,882 +0.16(+1.03%)
Aug 08, 2022 15.40 15.69 15.37 15.49 323,987 +0.04(+0.26%)
Aug 05, 2022 14.90 15.78 14.86 15.45 427,990 +0.39(+2.59%)
Aug 04, 2022 15.79 15.85 15.04 15.06 1,007,350 -0.82(-5.16%)
Aug 03, 2022 16.43 16.45 15.69 15.88 218,131 -0.40(-2.46%)
Aug 02, 2022 16.15 16.53 16.08 16.28 886,925 +0.24(+1.50%)
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.