Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	23.49	23.77	23.49	23.70	119,196	+0.41(+1.74%)
Jul 28, 2023	23.04	23.31	22.91	23.30	89,758	+0.39(+1.69%)
Jul 27, 2023	23.48	23.52	22.82	22.91	96,675	-0.41(-1.74%)
Jul 26, 2023	23.14	23.42	23.13	23.32	64,489	-0.01(-0.04%)
Jul 25, 2023	23.11	23.44	23.01	23.33	85,391	+0.14(+0.60%)
Jul 24, 2023	22.72	23.24	22.72	23.19	99,097	+0.51(+2.23%)
Jul 21, 2023	22.54	22.74	22.35	22.68	175,463	+0.02(+0.09%)
Jul 20, 2023	22.90	22.98	22.51	22.66	163,193	-0.16(-0.69%)
Jul 19, 2023	22.69	23.05	22.64	22.82	223,457	-0.03(-0.13%)
Jul 18, 2023	22.44	23.01	22.40	22.85	167,902	+0.50(+2.22%)
Jul 17, 2023	22.03	22.45	22.03	22.36	137,947	+0.16(+0.71%)
Jul 14, 2023	22.39	22.39	22.09	22.20	149,863	-0.33(-1.45%)
Jul 13, 2023	22.43	22.66	22.27	22.52	201,940	+0.18(+0.80%)
Jul 12, 2023	22.47	22.54	22.22	22.35	213,983	+0.15(+0.67%)
Jul 11, 2023	21.61	22.24	21.54	22.20	171,110	+0.71(+3.32%)
Jul 10, 2023	21.21	21.48	21.15	21.48	206,191	+0.20(+0.93%)
Jul 07, 2023	19.83	21.36	19.83	21.29	395,189	+1.34(+6.70%)
Jul 06, 2023	19.87	20.09	19.55	19.95	174,661	-0.13(-0.64%)
Jul 05, 2023	20.28	20.31	19.97	20.08	122,564	-0.01(-0.05%)
Jul 03, 2023	19.92	20.22	19.92	20.09	173,773	+0.16(+0.80%)
Jun 30, 2023	19.72	20.11	19.69	19.93	145,857	+0.34(+1.72%)
Jun 29, 2023	19.37	19.59	19.26	19.59	71,598	+0.35(+1.80%)
Jun 28, 2023	19.21	19.38	18.90	19.25	430,366	-0.02(-0.10%)
Jun 27, 2023	19.02	19.38	18.93	19.27	104,508	+0.25(+1.30%)
Jun 26, 2023	18.53	19.18	18.53	19.02	202,415	+0.46(+2.45%)
Jun 23, 2023	18.47	18.57	18.24	18.56	75,442	-0.22(-1.16%)
Jun 22, 2023	18.84	18.88	18.63	18.78	60,064	-0.29(-1.51%)
Jun 21, 2023	18.71	19.28	18.66	19.07	70,204	+0.26(+1.37%)
Jun 20, 2023	18.86	18.86	18.47	18.81	106,052	-0.25(-1.30%)
Jun 16, 2023	19.31	19.34	19.00	19.06	74,698	-0.14(-0.72%)
Jun 15, 2023	18.92	19.34	18.92	19.20	94,231	+0.32(+1.68%)
Jun 14, 2023	19.27	19.32	18.68	18.88	78,295	-0.17(-0.88%)
Jun 13, 2023	18.97	19.56	18.97	19.05	107,611	+0.42(+2.23%)
Jun 12, 2023	18.72	19.00	18.58	18.63	75,775	-0.48(-2.49%)
Jun 09, 2023	19.17	19.42	19.00	19.11	139,473	-0.12(-0.62%)
Jun 08, 2023	19.31	19.43	19.00	19.23	243,701	-0.08(-0.41%)
Jun 07, 2023	18.86	19.38	18.86	19.31	119,342	+0.60(+3.19%)
Jun 06, 2023	18.24	18.82	18.17	18.71	72,789	+0.21(+1.12%)
Jun 05, 2023	18.83	19.12	18.39	18.50	101,891	-0.34(-1.79%)
Jun 02, 2023	18.32	19.05	18.20	18.84	116,572	+0.92(+5.14%)
Jun 01, 2023	17.07	18.05	17.07	17.92	354,479	+0.87(+5.11%)
May 31, 2023	17.32	17.38	17.01	17.05	137,614	-0.66(-3.74%)
May 30, 2023	17.59	17.72	17.40	17.71	126,887	-0.24(-1.32%)
May 26, 2023	18.17	18.25	17.80	17.95	62,367	-0.09(-0.49%)
May 25, 2023	18.19	18.20	17.82	18.04	115,002	-0.46(-2.46%)
May 24, 2023	18.39	18.65	18.22	18.49	180,090	+0.16(+0.86%)
May 23, 2023	18.45	18.55	18.23	18.33	134,229	+0.02(+0.11%)
May 22, 2023	17.98	18.44	17.98	18.31	148,363	+0.34(+1.87%)
May 19, 2023	18.08	18.14	17.86	17.98	76,267	+0.10(+0.55%)
May 18, 2023	17.47	17.92	17.30	17.88	97,561	+0.26(+1.46%)
May 17, 2023	17.34	17.70	17.21	17.62	86,211	+0.48(+2.77%)
May 16, 2023	17.56	17.60	17.14	17.14	57,278	-0.50(-2.86%)
May 15, 2023	17.55	17.85	17.48	17.65	54,662	+0.20(+1.13%)
May 12, 2023	17.56	17.75	17.34	17.45	81,226	+0.04(+0.23%)
May 11, 2023	17.67	17.67	17.26	17.41	75,726	-0.53(-2.98%)
May 10, 2023	18.28	18.28	17.76	17.95	136,227	-0.23(-1.25%)
May 09, 2023	17.98	18.36	17.92	18.17	65,397	+0.08(+0.44%)
May 08, 2023	18.39	18.52	18.06	18.10	72,883	+0.02(+0.11%)
May 05, 2023	18.18	18.31	18.03	18.08	182,260	+0.49(+2.76%)
May 04, 2023	17.57	17.69	17.25	17.59	350,921	+0.09(+0.51%)
May 03, 2023	17.48	17.82	17.45	17.50	184,627	-0.27(-1.50%)
May 02, 2023	18.69	18.69	17.69	17.77	210,708	-1.19(-6.27%)

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.

Plymouth, IN (46563)

Today

Tonight

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

Historical Prices

Sections

Services