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, 2019 17.91 18.03 17.74 17.82 56,045 -0.43(-2.35%)
May 30, 2019 18.67 18.85 18.21 18.25 70,493 -0.42(-2.25%)
May 29, 2019 18.23 18.72 18.23 18.67 73,685 -0.01(-0.05%)
May 28, 2019 18.84 18.87 18.56 18.68 70,579 -0.11(-0.58%)
May 24, 2019 19.28 19.28 18.73 18.79 209,075 -0.26(-1.34%)
May 23, 2019 19.50 19.50 18.82 19.05 72,694 -0.95(-4.75%)
May 22, 2019 20.50 20.55 19.82 20.00 94,650 -0.69(-3.36%)
May 21, 2019 20.51 20.80 20.38 20.69 30,183 +0.29(+1.43%)
May 20, 2019 20.38 20.49 20.30 20.40 54,458 -0.07(-0.36%)
May 17, 2019 20.89 20.97 20.45 20.47 104,975 -0.58(-2.78%)
May 16, 2019 20.98 21.19 20.96 21.06 20,800 +0.21(+1.01%)
May 15, 2019 20.43 20.93 20.32 20.85 131,901 +0.16(+0.80%)
May 14, 2019 20.28 20.83 20.28 20.68 110,357 +0.64(+3.19%)
May 13, 2019 20.57 20.63 19.82 20.04 261,813 -0.81(-3.90%)
May 10, 2019 21.08 21.08 20.50 20.86 62,613 -0.32(-1.51%)
May 09, 2019 21.05 21.23 20.74 21.18 22,912 -0.08(-0.39%)
May 08, 2019 21.43 21.54 21.17 21.26 59,141 -0.17(-0.81%)
May 07, 2019 21.69 21.69 21.22 21.43 33,123 -0.51(-2.33%)
May 06, 2019 21.60 22.05 21.58 21.94 35,489 +0.00(+0.00%)
May 03, 2019 21.82 22.09 21.82 21.94 31,306 +0.32(+1.48%)
May 02, 2019 21.57 21.73 21.25 21.62 40,174 -0.10(-0.46%)
May 01, 2019 22.38 22.55 21.72 21.72 43,383 -0.67(-2.98%)
Apr 30, 2019 23.25 23.25 22.36 22.39 63,959 -0.70(-3.05%)
Apr 29, 2019 23.10 23.31 23.06 23.09 38,289 -0.03(-0.12%)
Apr 26, 2019 23.05 23.21 22.77 23.12 105,742 -0.07(-0.32%)
Apr 25, 2019 23.82 23.82 23.19 23.19 231,178 -0.59(-2.50%)
Apr 24, 2019 24.65 24.65 23.79 23.79 45,406 -0.88(-3.56%)
Apr 23, 2019 24.57 24.79 24.48 24.67 40,053 +0.05(+0.22%)
Apr 22, 2019 24.36 24.65 24.14 24.61 35,949 +0.55(+2.28%)
Apr 18, 2019 24.51 24.78 24.03 24.06 43,676 -0.34(-1.39%)
Apr 17, 2019 24.62 24.72 24.35 24.40 40,044 -0.07(-0.30%)
Apr 16, 2019 24.16 24.55 24.10 24.47 47,100 +0.48(+1.98%)
Apr 15, 2019 23.97 24.20 23.87 24.00 121,452 -0.04(-0.15%)
Apr 12, 2019 24.40 24.45 24.02 24.04 62,066 -0.02(-0.08%)
Apr 11, 2019 23.92 24.31 23.86 24.05 42,133 -0.09(-0.38%)
Apr 10, 2019 24.00 24.32 24.00 24.14 66,330 +0.20(+0.84%)
Apr 09, 2019 24.18 24.18 23.84 23.94 58,221 -0.33(-1.36%)
Apr 08, 2019 24.15 24.46 24.14 24.27 58,666 +0.22(+0.91%)
Apr 05, 2019 23.61 24.13 23.50 24.05 44,332 +0.57(+2.41%)
Apr 04, 2019 23.16 23.50 22.96 23.49 57,826 +0.27(+1.18%)
Apr 03, 2019 23.66 23.78 23.10 23.21 188,273 -0.28(-1.21%)
Apr 02, 2019 23.79 23.97 23.50 23.50 125,347 -0.23(-0.96%)
Apr 01, 2019 23.30 23.75 23.24 23.72 33,140 +0.65(+2.81%)
Mar 29, 2019 23.43 23.47 22.88 23.08 36,232 -0.04(-0.16%)
Mar 28, 2019 22.56 23.13 22.46 23.11 59,647 +0.38(+1.69%)
Mar 27, 2019 22.88 23.02 22.55 22.73 69,105 -0.14(-0.60%)
Mar 26, 2019 22.88 23.22 22.75 22.87 54,812 +0.26(+1.17%)
Mar 25, 2019 22.45 22.64 22.16 22.60 104,701 -0.03(-0.12%)
Mar 22, 2019 23.50 23.50 22.56 22.63 118,658 -1.13(-4.77%)
Mar 21, 2019 23.68 23.83 23.51 23.76 75,901 +0.00(+0.00%)
Mar 20, 2019 23.29 24.02 23.23 23.76 47,626 +0.41(+1.76%)
Mar 19, 2019 23.65 23.75 23.23 23.35 167,867 -0.11(-0.47%)
Mar 18, 2019 22.79 23.51 22.79 23.46 60,942 +0.75(+3.33%)
Mar 15, 2019 22.84 23.00 22.67 22.71 52,986 -0.18(-0.80%)
Mar 14, 2019 22.83 23.07 22.83 22.89 61,524 +0.15(+0.64%)
Mar 13, 2019 22.66 22.84 22.57 22.74 213,032 +0.35(+1.54%)
Mar 12, 2019 22.06 22.50 22.06 22.40 60,221 +0.42(+1.90%)
Mar 11, 2019 21.60 22.12 21.59 21.98 141,161 +0.56(+2.63%)
Mar 08, 2019 21.45 21.56 21.16 21.41 158,739 -0.49(-2.24%)
Mar 07, 2019 22.34 22.34 21.85 21.90 130,556 -0.39(-1.75%)
Mar 06, 2019 22.92 22.92 22.23 22.30 259,869 -0.75(-3.24%)
Mar 05, 2019 23.35 23.35 22.93 23.04 106,160 -0.29(-1.25%)
Mar 04, 2019 23.39 23.59 23.01 23.33 85,531 +0.10(+0.43%)
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.