Skip to main content

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

19.59 +0.12 (+0.62%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 34.06 34.35 33.64 33.70 45,697 -0.68(-1.97%)
May 30, 2018 33.92 34.62 33.71 34.37 2,446,247 +0.95(+2.83%)
May 29, 2018 33.12 33.54 32.76 33.43 1,107,692 -0.09(-0.27%)
May 25, 2018 33.52 33.52 33.52 0 -1.30(-3.73%)
May 24, 2018 34.73 35.06 34.67 34.81 55,508 -0.56(-1.58%)
May 23, 2018 35.28 35.58 35.01 35.37 59,490 -0.39(-1.08%)
May 22, 2018 36.41 36.87 35.58 35.76 90,673 -0.64(-1.76%)
May 21, 2018 36.35 36.43 36.02 36.40 116,440 +0.17(+0.47%)
May 18, 2018 36.29 36.41 36.07 36.23 152,097 -0.10(-0.27%)
May 17, 2018 35.90 36.82 35.89 36.33 81,022 +0.60(+1.69%)
May 16, 2018 35.13 35.75 35.12 35.73 80,941 +0.60(+1.69%)
May 15, 2018 34.85 35.13 34.55 35.13 76,771 +0.26(+0.75%)
May 14, 2018 34.76 35.08 34.74 34.87 60,382 +0.25(+0.73%)
May 11, 2018 34.92 34.92 34.60 34.62 128,138 -0.19(-0.54%)
May 10, 2018 34.86 34.95 34.46 34.81 90,616 +0.03(+0.08%)
May 09, 2018 34.57 35.34 34.57 34.78 197,713 +0.73(+2.15%)
May 08, 2018 33.70 34.05 32.98 34.05 92,783 +0.35(+1.04%)
May 07, 2018 33.84 34.49 33.69 33.70 86,410 +0.19(+0.56%)
May 04, 2018 33.04 33.68 33.02 33.51 30,162 +0.41(+1.25%)
May 03, 2018 33.34 33.34 32.76 33.09 14,618 -0.40(-1.18%)
May 02, 2018 33.10 33.80 33.10 33.49 38,981 +0.29(+0.87%)
May 01, 2018 33.28 33.28 32.75 33.20 44,334 -0.32(-0.94%)
Apr 30, 2018 33.65 33.89 33.46 33.52 68,995 -0.19(-0.56%)
Apr 27, 2018 33.71 33.83 33.42 33.71 16,544 -0.14(-0.43%)
Apr 26, 2018 33.47 33.99 33.47 33.85 59,526 +0.52(+1.57%)
Apr 25, 2018 32.89 33.46 32.73 33.33 57,964 +0.24(+0.74%)
Apr 24, 2018 33.49 33.73 32.86 33.08 58,992 -0.13(-0.38%)
Apr 23, 2018 32.86 33.23 32.60 33.21 27,097 +0.23(+0.68%)
Apr 20, 2018 33.03 33.23 32.55 32.98 25,916 -0.21(-0.62%)
Apr 19, 2018 33.45 33.53 32.85 33.19 35,631 -0.13(-0.38%)
Apr 18, 2018 32.97 33.72 32.97 33.32 95,006 +0.86(+2.64%)
Apr 17, 2018 32.40 32.53 32.28 32.46 40,647 +0.19(+0.59%)
Apr 16, 2018 32.24 32.46 32.07 32.27 32,222 -0.06(-0.20%)
Apr 13, 2018 32.24 32.54 32.17 32.34 28,816 +0.21(+0.65%)
Apr 12, 2018 31.86 32.36 31.56 32.13 94,312 +0.41(+1.28%)
Apr 11, 2018 30.81 31.95 30.81 31.72 60,798 +0.86(+2.78%)
Apr 10, 2018 29.85 31.14 29.85 30.87 40,614 +1.65(+5.65%)
Apr 09, 2018 29.68 29.68 29.21 29.22 34,712 -0.17(-0.58%)
Apr 06, 2018 29.76 29.98 28.99 29.39 32,327 -0.64(-2.13%)
Apr 05, 2018 29.22 30.40 29.22 30.03 29,388 +0.83(+2.84%)
Apr 04, 2018 28.50 29.23 28.33 29.20 46,047 +0.07(+0.25%)
Apr 03, 2018 28.69 29.18 28.22 29.13 32,431 +0.64(+2.25%)
Apr 02, 2018 29.08 29.08 27.95 28.48 31,785 -0.75(-2.56%)
Mar 29, 2018 29.23 29.23 29.23 0 +0.70(+2.47%)
Mar 28, 2018 29.08 29.14 28.46 28.53 333,383 -0.64(-2.19%)
Mar 27, 2018 30.02 30.13 28.94 29.17 56,017 -0.75(-2.50%)
Mar 26, 2018 30.04 30.04 29.21 29.92 60,578 +0.21(+0.70%)
Mar 23, 2018 30.17 30.52 29.67 29.71 19,489 -0.29(-0.96%)
Mar 22, 2018 30.55 30.81 29.97 30.00 25,445 -0.99(-3.21%)
Mar 21, 2018 29.88 31.12 29.88 30.99 33,577 +1.32(+4.45%)
Mar 20, 2018 29.69 29.92 29.60 29.67 18,810 +0.17(+0.58%)
Mar 19, 2018 30.12 30.12 29.21 29.50 33,477 -0.70(-2.32%)
Mar 16, 2018 29.61 30.31 29.59 30.20 21,538 +0.64(+2.16%)
Mar 15, 2018 30.43 30.43 29.40 29.57 29,379 -0.78(-2.58%)
Mar 14, 2018 30.56 30.63 30.33 30.35 35,428 -0.05(-0.18%)
Mar 13, 2018 30.86 30.97 30.25 30.40 29,322 -0.43(-1.40%)
Mar 12, 2018 30.65 31.06 30.53 30.83 83,563 +0.08(+0.26%)
Mar 09, 2018 30.26 30.91 30.26 30.75 36,643 +0.76(+2.52%)
Mar 08, 2018 29.85 30.00 29.49 30.00 23,485 +0.13(+0.45%)
Mar 07, 2018 29.38 29.86 19,729 -0.19(-0.63%)
Mar 06, 2018 30.10 30.33 29.71 30.05 35,458 +0.18(+0.60%)
Mar 05, 2018 29.11 30.06 29.11 29.87 24,368 +0.55(+1.87%)
Mar 02, 2018 28.76 29.39 28.38 29.32 41,934 +0.23(+0.80%)
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.