Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 8.201 8.277 7.945 8.182 2,019,976 -0.13(-1.59%)
May 28, 2020 8.438 8.561 8.229 8.315 4,688,675 -0.05(-0.57%)
May 27, 2020 8.210 8.362 7.974 8.362 192,735 +0.28(+3.52%)
May 26, 2020 7.974 8.135 7.945 8.078 179,204 +0.45(+5.83%)
May 22, 2020 7.737 7.737 7.500 7.633 141,183 -0.15(-1.95%)
May 21, 2020 7.888 7.936 7.604 7.784 227,835 -0.09(-1.08%)
May 20, 2020 7.576 7.888 7.500 7.870 334,573 +0.52(+7.09%)
May 19, 2020 7.746 7.746 7.349 7.349 237,983 -0.40(-5.13%)
May 18, 2020 7.273 7.794 7.273 7.746 567,110 +0.84(+12.21%)
May 15, 2020 6.941 7.074 6.828 6.904 118,691 -0.04(-0.55%)
May 14, 2020 6.733 7.065 6.496 6.941 284,927 +0.09(+1.38%)
May 13, 2020 7.387 7.387 6.752 6.847 549,851 -0.57(-7.66%)
May 12, 2020 7.434 7.633 7.254 7.415 13,759,397 +0.04(+0.51%)
May 11, 2020 7.424 7.459 7.207 7.377 327,499 -0.17(-2.26%)
May 08, 2020 7.112 7.548 7.112 7.548 178,671 +0.60(+8.58%)
May 07, 2020 6.818 7.065 6.818 6.951 256,999 +0.30(+4.56%)
May 06, 2020 6.989 7.017 6.648 6.648 243,742 -0.29(-4.23%)
May 05, 2020 7.396 7.519 6.904 6.941 271,891 -0.12(-1.74%)
May 04, 2020 6.714 7.065 6.601 7.065 85,102 +0.17(+2.47%)
May 01, 2020 7.226 7.325 6.818 6.894 254,806 -0.52(-7.02%)
Apr 30, 2020 7.775 7.789 7.301 7.415 179,878 -0.36(-4.63%)
Apr 29, 2020 7.254 7.775 7.254 7.775 251,929 +0.84(+12.16%)
Apr 28, 2020 6.837 7.008 6.705 6.932 222,271 +0.26(+3.83%)
Apr 27, 2020 6.534 6.752 6.288 6.676 208,483 -0.01(-0.14%)
Apr 24, 2020 7.017 7.178 6.582 6.686 134,848 -0.13(-1.94%)
Apr 23, 2020 6.487 6.904 6.440 6.818 888,689 +0.52(+8.27%)
Apr 22, 2020 6.392 6.601 6.174 6.297 97,044 +0.18(+2.94%)
Apr 21, 2020 6.146 6.296 5.994 6.118 390,264 -0.13(-2.12%)
Apr 20, 2020 6.032 6.534 5.805 6.250 715,692 -0.09(-1.49%)
Apr 17, 2020 6.042 6.364 6.025 6.345 131,680 +0.43(+7.20%)
Apr 16, 2020 6.297 6.297 5.881 5.919 122,880 -0.39(-6.16%)
Apr 15, 2020 6.468 6.468 6.042 6.307 498,881 -0.42(-6.20%)
Apr 14, 2020 6.856 6.970 6.610 6.724 141,133 -0.06(-0.84%)
Apr 13, 2020 7.121 7.121 6.714 6.780 273,815 -0.03(-0.42%)
Apr 09, 2020 7.150 7.510 6.496 6.809 316,792 +0.07(+0.98%)
Apr 08, 2020 6.506 6.780 6.421 6.743 106,587 +0.42(+6.59%)
Apr 07, 2020 6.430 6.752 6.269 6.326 353,589 +0.24(+3.89%)
Apr 06, 2020 5.862 6.136 5.815 6.089 271,573 +0.47(+8.43%)
Apr 03, 2020 5.957 5.957 5.483 5.616 202,852 -0.09(-1.50%)
Apr 02, 2020 5.493 6.023 5.398 5.701 144,427 +0.45(+8.66%)
Apr 01, 2020 5.474 5.474 5.123 5.246 737,572 -0.38(-6.73%)
Mar 31, 2020 5.720 5.865 5.568 5.625 150,425 +0.03(+0.51%)
Mar 30, 2020 5.701 5.729 5.455 5.597 129,466 -0.22(-3.75%)
Mar 27, 2020 6.061 6.061 5.783 5.815 66,315 -0.49(-7.81%)
Mar 26, 2020 6.061 6.544 6.061 6.307 100,276 +0.23(+3.74%)
Mar 25, 2020 6.326 6.395 5.710 6.080 79,269 -0.04(-0.68%)
Mar 24, 2020 5.610 6.149 5.610 6.121 121,326 +0.90(+17.29%)
Mar 23, 2020 5.535 5.572 5.196 5.219 154,577 -0.22(-4.10%)
Mar 20, 2020 5.535 5.731 5.284 5.442 121,574 +0.07(+1.39%)
Mar 19, 2020 4.931 5.404 4.839 5.368 406,586 +0.52(+10.75%)
Mar 18, 2020 5.349 5.470 4.735 4.847 197,863 -0.97(-16.64%)
Mar 17, 2020 5.749 5.879 5.452 5.814 127,116 +0.14(+2.46%)
Mar 16, 2020 5.610 6.261 5.546 5.675 87,053 -0.80(-12.36%)
Mar 13, 2020 6.354 6.475 5.703 6.475 84,596 +0.73(+12.62%)
Mar 12, 2020 6.410 6.410 5.749 5.749 193,733 -1.00(-14.88%)
Mar 11, 2020 7.080 7.145 6.726 6.754 149,478 -0.68(-9.14%)
Mar 10, 2020 7.861 7.908 6.915 7.433 301,243 +0.30(+4.17%)
Mar 09, 2020 7.768 7.982 6.987 7.135 600,921 -3.36(-32.00%)
Mar 06, 2020 11.27 11.35 10.39 10.49 128,346 -1.22(-10.41%)
Mar 05, 2020 12.08 12.08 11.52 11.71 62,178 -0.64(-5.20%)
Mar 04, 2020 12.74 12.74 12.09 12.35 84,764 -0.08(-0.67%)
Mar 03, 2020 13.05 13.05 12.23 12.44 71,134 -0.60(-4.57%)
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.