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, 2022 20.46 20.69 19.45 19.73 704,658 -0.50(-2.45%)
May 27, 2022 19.70 20.25 19.63 20.22 244,070 +0.42(+2.11%)
May 26, 2022 19.43 19.96 19.40 19.80 485,139 +0.59(+3.09%)
May 25, 2022 18.84 19.28 18.80 19.21 409,416 +0.37(+1.96%)
May 24, 2022 18.56 18.95 18.25 18.84 666,811 +0.07(+0.36%)
May 23, 2022 18.15 18.84 17.98 18.77 637,577 +0.91(+5.11%)
May 20, 2022 18.06 18.25 17.52 17.86 714,919 +0.04(+0.22%)
May 19, 2022 17.41 18.10 17.36 17.82 1,281,441 -0.03(-0.16%)
May 18, 2022 18.64 18.77 17.60 17.85 501,536 -0.68(-3.67%)
May 17, 2022 18.54 18.79 18.39 18.53 552,383 +0.27(+1.49%)
May 16, 2022 17.67 18.39 17.67 18.26 567,519 +0.62(+3.53%)
May 13, 2022 17.20 17.72 17.20 17.64 296,907 +0.80(+4.73%)
May 12, 2022 16.70 16.84 16.27 16.84 720,582 -0.03(-0.17%)
May 11, 2022 17.02 17.67 16.81 16.87 481,276 +0.20(+1.22%)
May 10, 2022 16.83 17.21 16.27 16.67 520,607 +0.12(+0.70%)
May 09, 2022 18.08 18.08 16.53 16.55 457,344 -2.00(-10.79%)
May 06, 2022 18.53 18.67 18.07 18.55 336,739 +0.22(+1.22%)
May 05, 2022 19.08 19.08 17.84 18.33 418,323 -0.63(-3.33%)
May 04, 2022 18.53 19.01 18.05 18.96 457,724 +0.86(+4.72%)
May 03, 2022 17.51 18.20 17.51 18.10 453,908 +0.52(+2.93%)
May 02, 2022 17.33 17.78 17.16 17.59 618,024 +0.08(+0.44%)
Apr 29, 2022 18.20 18.35 17.40 17.51 454,875 -0.64(-3.53%)
Apr 28, 2022 17.95 18.39 17.21 18.15 463,608 +0.43(+2.41%)
Apr 27, 2022 17.68 17.97 17.36 17.72 444,006 +0.18(+1.05%)
Apr 26, 2022 17.60 18.17 17.36 17.54 498,802 +0.00(+0.00%)
Apr 25, 2022 17.91 17.93 16.76 17.54 859,801 -1.06(-5.69%)
Apr 22, 2022 18.82 19.44 18.52 18.60 661,511 -0.41(-2.15%)
Apr 21, 2022 20.16 20.17 18.80 19.01 850,531 -0.83(-4.16%)
Apr 20, 2022 20.23 20.25 19.39 19.83 513,279 -0.34(-1.69%)
Apr 19, 2022 20.22 20.66 19.92 20.17 586,481 -0.18(-0.91%)
Apr 18, 2022 20.17 20.63 19.97 20.36 582,229 +0.38(+1.90%)
Apr 14, 2022 19.68 20.07 19.55 19.98 509,804 +0.29(+1.48%)
Apr 13, 2022 19.59 19.74 19.20 19.69 445,564 +0.44(+2.27%)
Apr 12, 2022 19.19 19.70 19.12 19.25 589,256 +0.40(+2.11%)
Apr 11, 2022 19.19 19.19 18.83 18.85 1,710,929 -0.53(-2.76%)
Apr 08, 2022 18.78 19.43 18.78 19.39 718,462 +0.77(+4.12%)
Apr 07, 2022 18.63 18.74 18.03 18.62 1,477,704 +0.11(+0.58%)
Apr 06, 2022 18.76 18.89 18.36 18.51 303,571 -0.05(-0.26%)
Apr 05, 2022 19.26 19.55 18.51 18.56 689,633 -0.62(-3.24%)
Apr 04, 2022 19.34 19.54 18.85 19.18 1,063,507 +0.02(+0.10%)
Apr 01, 2022 18.74 19.28 18.74 19.16 406,887 +0.43(+2.28%)
Mar 31, 2022 18.67 19.30 18.67 18.74 382,445 -0.23(-1.23%)
Mar 30, 2022 19.08 19.35 18.85 18.97 251,059 +0.07(+0.36%)
Mar 29, 2022 18.09 18.95 17.76 18.90 427,923 +0.28(+1.51%)
Mar 28, 2022 18.95 18.95 18.45 18.62 301,844 -0.82(-4.20%)
Mar 25, 2022 18.73 19.44 18.68 19.43 454,215 +0.68(+3.63%)
Mar 24, 2022 18.75 19.08 18.64 18.75 1,103,823 +0.04(+0.24%)
Mar 23, 2022 18.72 18.97 18.56 18.71 395,202 +0.35(+1.90%)
Mar 22, 2022 18.43 18.67 18.15 18.36 564,345 -0.11(-0.58%)
Mar 21, 2022 18.28 18.81 18.28 18.47 498,833 +0.61(+3.42%)
Mar 18, 2022 17.81 17.93 17.69 17.86 338,843 -0.03(-0.16%)
Mar 17, 2022 17.47 18.01 17.28 17.89 726,300 +0.78(+4.54%)
Mar 16, 2022 17.55 17.64 16.87 17.11 554,991 -0.37(-2.11%)
Mar 15, 2022 17.58 17.93 17.35 17.48 656,928 -0.82(-4.51%)
Mar 14, 2022 18.69 18.70 18.08 18.30 739,480 -0.78(-4.07%)
Mar 11, 2022 18.93 19.36 18.81 19.08 748,918 -0.16(-0.86%)
Mar 10, 2022 18.53 19.28 19.24 1,523,940 +0.86(+4.70%)
Mar 09, 2022 18.51 18.87 17.92 18.38 979,828 -0.75(-3.91%)
Mar 08, 2022 19.09 20.00 18.56 19.13 1,238,855 +0.54(+2.92%)
Mar 07, 2022 17.59 19.16 17.56 18.58 1,479,259 +1.24(+7.16%)
Mar 04, 2022 16.58 17.36 16.56 17.34 887,301 +0.64(+3.84%)
Mar 03, 2022 16.43 16.73 16.30 16.70 1,265,966 +0.11(+0.64%)
Mar 02, 2022 16.11 16.72 16.11 16.59 677,910 +0.81(+5.10%)
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.