Skip to main content

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

21.11 +0.08 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 38.63 38.73 38.24 38.33 106,174 -0.59(-1.52%)
Feb 27, 2017 38.26 39.24 38.12 38.93 41,305 +0.72(+1.87%)
Feb 24, 2017 38.18 38.49 38.03 38.21 196,800 -0.51(-1.31%)
Feb 23, 2017 39.14 39.14 38.45 38.72 28,146 +0.11(+0.29%)
Feb 22, 2017 38.96 38.96 38.56 38.60 31,994 -0.51(-1.32%)
Feb 21, 2017 39.08 39.39 39.08 39.12 40,733 +0.39(+1.01%)
Feb 17, 2017 38.72 38.72 38.72 0 -0.48(-1.22%)
Feb 16, 2017 39.95 39.95 39.11 39.20 30,802 -0.65(-1.64%)
Feb 15, 2017 40.15 40.27 39.67 39.86 32,627 -0.51(-1.25%)
Feb 14, 2017 39.90 40.38 39.68 40.36 41,680 +0.63(+1.58%)
Feb 13, 2017 39.60 39.90 39.42 39.74 179,587 +0.09(+0.22%)
Feb 10, 2017 39.70 40.11 39.60 39.65 39,873 +0.38(+0.95%)
Feb 09, 2017 39.19 39.54 39.17 39.27 30,689 +0.31(+0.81%)
Feb 08, 2017 38.70 38.99 38.04 38.96 66,167 -0.03(-0.09%)
Feb 07, 2017 39.34 39.58 38.76 38.99 159,009 -0.44(-1.13%)
Feb 06, 2017 40.30 40.30 39.38 39.44 32,562 -0.86(-2.14%)
Feb 03, 2017 39.69 40.44 39.66 40.30 32,347 +0.71(+1.78%)
Feb 02, 2017 40.06 40.06 39.39 39.60 114,571 -0.26(-0.66%)
Feb 01, 2017 40.22 40.28 39.43 39.86 65,843 +0.02(+0.04%)
Jan 31, 2017 39.67 39.87 39.21 39.84 43,091 +0.44(+1.11%)
Jan 30, 2017 40.64 40.64 39.08 39.40 133,016 -1.26(-3.09%)
Jan 27, 2017 41.06 41.06 40.47 40.66 82,621 -0.40(-0.98%)
Jan 26, 2017 41.68 41.68 40.96 41.06 69,282 -0.35(-0.84%)
Jan 25, 2017 40.84 41.47 40.84 41.41 61,015 +0.80(+1.96%)
Jan 24, 2017 40.28 40.82 39.95 40.61 157,844 +0.68(+1.70%)
Jan 23, 2017 40.69 40.69 39.55 39.93 83,122 -0.95(-2.31%)
Jan 20, 2017 40.84 41.15 40.77 40.88 55,656 +0.34(+0.84%)
Jan 19, 2017 40.73 40.89 40.46 40.54 92,808 -0.17(-0.41%)
Jan 18, 2017 40.53 40.84 40.38 40.70 102,845 -0.12(-0.30%)
Jan 17, 2017 40.72 40.90 40.42 40.83 38,767 +0.38(+0.95%)
Jan 13, 2017 40.44 40.44 40.44 0 -0.51(-1.26%)
Jan 12, 2017 41.56 41.56 40.64 40.96 48,093 -0.32(-0.78%)
Jan 11, 2017 40.85 41.38 40.68 41.28 65,183 +0.65(+1.59%)
Jan 10, 2017 41.04 41.06 40.55 40.63 66,776 -0.40(-0.98%)
Jan 09, 2017 41.33 41.38 40.91 41.04 47,214 -0.56(-1.34%)
Jan 06, 2017 41.32 41.72 40.97 41.59 33,041 +0.37(+0.89%)
Jan 05, 2017 41.17 41.48 40.90 41.23 96,739 +0.07(+0.17%)
Jan 04, 2017 40.56 41.23 40.48 41.16 31,641 +0.72(+1.77%)
Jan 03, 2017 40.27 40.94 39.88 40.44 117,223 +0.80(+2.02%)
Dec 30, 2016 39.64 39.64 39.64 0 +0.02(+0.04%)
Dec 29, 2016 39.74 39.90 39.46 39.62 164,211 -0.17(-0.44%)
Dec 28, 2016 40.52 40.52 39.74 39.80 15,068 -0.67(-1.66%)
Dec 27, 2016 40.29 40.63 40.20 40.47 70,964 +0.42(+1.05%)
Dec 23, 2016 40.05 40.05 40.05 0 -0.24(-0.58%)
Dec 22, 2016 40.48 40.48 40.24 40.29 24,246 -0.07(-0.17%)
Dec 21, 2016 40.40 40.51 40.17 40.36 49,836 +0.09(+0.22%)
Dec 20, 2016 40.40 40.57 40.12 40.27 28,231 +0.22(+0.54%)
Dec 19, 2016 40.35 40.35 39.93 40.05 51,196 -0.15(-0.37%)
Dec 16, 2016 40.61 40.61 40.03 40.20 37,232 -0.02(-0.04%)
Dec 15, 2016 39.85 40.40 39.42 40.22 51,152 +0.31(+0.79%)
Dec 14, 2016 40.73 40.95 39.79 39.90 89,368 -1.20(-2.92%)
Dec 13, 2016 41.31 41.41 40.46 41.10 108,353 +0.11(+0.28%)
Dec 12, 2016 42.76 42.76 40.86 40.99 181,282 +0.10(+0.26%)
Dec 09, 2016 40.82 40.99 40.53 40.89 94,280 +0.37(+0.90%)
Dec 08, 2016 40.10 40.56 39.83 40.52 65,931 +0.56(+1.39%)
Dec 07, 2016 39.92 40.23 39.73 39.96 34,173 -0.17(-0.43%)
Dec 06, 2016 39.48 40.22 39.29 40.14 63,596 +0.20(+0.50%)
Dec 05, 2016 39.64 40.14 39.43 39.94 56,290 +0.82(+2.09%)
Dec 02, 2016 38.74 39.27 38.74 39.12 69,985 +0.27(+0.69%)
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.