Skip to main content

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

23.65 +0.12 (+0.51%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 18.98 19.21 18.89 19.12 471,840 +0.23(+1.20%)
Mar 30, 2023 19.31 19.31 18.82 18.90 3,827,071 -0.22(-1.14%)
Mar 29, 2023 19.17 19.18 18.94 19.11 366,396 +0.21(+1.10%)
Mar 28, 2023 18.44 18.98 18.38 18.91 389,366 +0.46(+2.47%)
Mar 27, 2023 18.03 18.54 17.80 18.45 296,338 +0.76(+4.31%)
Mar 24, 2023 17.34 17.78 17.21 17.69 754,746 -0.05(-0.28%)
Mar 23, 2023 18.43 18.57 17.54 17.74 650,894 -0.54(-2.95%)
Mar 22, 2023 19.03 19.03 18.27 18.28 1,048,781 -0.67(-3.54%)
Mar 21, 2023 18.72 19.15 18.72 18.95 649,095 +0.67(+3.67%)
Mar 20, 2023 17.81 18.43 17.81 18.28 832,446 +0.57(+3.23%)
Mar 17, 2023 18.15 18.15 17.49 17.71 489,474 -0.60(-3.29%)
Mar 16, 2023 17.71 18.38 17.45 18.31 3,757,687 +0.21(+1.14%)
Mar 15, 2023 18.62 18.64 17.70 18.10 1,080,476 -1.43(-7.32%)
Mar 14, 2023 19.53 20.18 19.17 19.53 389,709 +0.13(+0.66%)
Mar 13, 2023 19.62 20.08 19.18 19.40 659,721 -0.86(-4.24%)
Mar 10, 2023 20.76 21.09 20.14 20.26 380,001 -0.52(-2.52%)
Mar 09, 2023 21.90 22.11 20.77 20.78 395,060 -1.01(-4.62%)
Mar 08, 2023 22.05 22.29 21.52 21.79 233,548 -0.35(-1.56%)
Mar 07, 2023 22.58 22.60 22.11 22.14 208,211 -0.52(-2.31%)
Mar 06, 2023 22.68 22.73 22.52 22.66 194,347 -0.10(-0.43%)
Mar 03, 2023 22.13 22.83 22.04 22.76 189,643 +0.31(+1.36%)
Mar 02, 2023 21.99 22.55 21.76 22.45 218,487 +0.41(+1.88%)
Mar 01, 2023 21.46 22.13 21.46 22.04 209,262 +0.64(+3.00%)
Feb 28, 2023 21.92 21.96 21.40 21.40 198,208 -0.32(-1.45%)
Feb 27, 2023 21.35 21.78 21.25 21.71 185,630 +0.38(+1.80%)
Feb 24, 2023 20.60 21.38 20.48 21.33 175,307 +0.47(+2.27%)
Feb 23, 2023 20.90 21.16 20.63 20.85 252,498 +0.37(+1.83%)
Feb 22, 2023 20.81 21.04 20.28 20.48 283,417 -0.51(-2.44%)
Feb 21, 2023 21.26 21.59 20.96 20.99 295,341 -0.38(-1.80%)
Feb 17, 2023 22.02 22.02 21.19 21.38 330,934 -0.98(-4.37%)
Feb 16, 2023 22.21 22.70 22.18 22.35 379,379 +0.03(+0.13%)
Feb 15, 2023 22.35 22.35 21.93 22.32 212,421 -0.34(-1.48%)
Feb 14, 2023 22.49 22.95 22.32 22.66 509,114 -0.07(-0.30%)
Feb 13, 2023 22.40 22.86 22.10 22.73 281,114 +0.16(+0.70%)
Feb 10, 2023 21.98 22.58 21.98 22.57 207,570 +0.78(+3.58%)
Feb 09, 2023 22.44 22.44 21.72 21.79 212,202 -0.73(-3.24%)
Feb 08, 2023 22.18 22.61 22.08 22.52 399,940 +0.40(+1.83%)
Feb 07, 2023 21.81 22.17 21.62 22.12 381,457 +0.49(+2.28%)
Feb 06, 2023 21.60 21.76 21.30 21.62 153,010 +0.02(+0.09%)
Feb 03, 2023 21.45 22.28 21.45 21.60 415,990 +0.15(+0.69%)
Feb 02, 2023 22.33 22.33 21.28 21.45 329,220 -0.98(-4.35%)
Feb 01, 2023 22.57 22.69 21.86 22.43 777,242 -0.22(-0.96%)
Jan 31, 2023 22.19 22.65 22.06 22.65 224,255 +0.46(+2.09%)
Jan 30, 2023 22.14 22.43 22.06 22.18 205,116 -0.20(-0.88%)
Jan 27, 2023 22.58 22.78 22.29 22.38 208,725 -0.24(-1.05%)
Jan 26, 2023 22.57 22.63 21.97 22.62 209,409 +0.35(+1.55%)
Jan 25, 2023 21.73 22.37 21.35 22.27 350,376 +0.47(+2.17%)
Jan 24, 2023 21.86 21.86 21.41 21.80 213,543 -0.14(-0.63%)
Jan 23, 2023 22.19 22.27 21.83 21.94 207,113 -0.16(-0.71%)
Jan 20, 2023 21.93 22.29 21.63 22.10 460,924 +0.30(+1.36%)
Jan 19, 2023 21.67 21.98 21.43 21.80 230,890 +0.00(+0.00%)
Jan 18, 2023 22.86 23.08 21.79 21.80 311,328 -0.91(-4.00%)
Jan 17, 2023 22.68 22.77 22.47 22.71 165,803 +0.13(+0.57%)
Jan 13, 2023 22.44 22.64 22.11 22.58 349,286 +0.17(+0.75%)
Jan 12, 2023 22.03 22.74 21.93 22.41 563,310 +0.57(+2.62%)
Jan 11, 2023 22.06 22.06 21.57 21.84 398,726 -0.03(-0.13%)
Jan 10, 2023 21.53 21.93 21.22 21.87 191,864 +0.37(+1.74%)
Jan 09, 2023 21.57 21.91 21.40 21.49 570,136 +0.41(+1.97%)
Jan 06, 2023 20.74 21.35 20.73 21.08 942,663 +0.65(+3.19%)
Jan 05, 2023 20.01 20.56 20.00 20.43 246,518 +0.36(+1.77%)
Jan 04, 2023 19.59 20.22 19.55 20.07 287,188 +0.15(+0.74%)
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.