Skip to main content

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

21.08 -0.10 (-0.47%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 20.94 21.16 20.72 21.08 241,445 -0.10(-0.47%)
Feb 22, 2024 20.96 21.27 20.92 21.18 817,565 +0.19(+0.91%)
Feb 21, 2024 20.74 21.11 20.74 20.99 183,589 +0.32(+1.55%)
Feb 20, 2024 20.73 20.82 20.55 20.67 450,206 -0.15(-0.72%)
Feb 16, 2024 20.84 20.96 20.62 20.82 177,163 -0.04(-0.19%)
Feb 15, 2024 20.35 20.95 20.35 20.86 1,845,940 +0.58(+2.86%)
Feb 14, 2024 20.41 20.48 20.14 20.28 196,518 +0.05(+0.25%)
Feb 13, 2024 20.38 20.52 19.99 20.23 532,592 -0.34(-1.65%)
Feb 12, 2024 20.31 20.68 20.31 20.57 250,440 +0.32(+1.58%)
Feb 09, 2024 20.40 20.44 20.12 20.25 134,619 -0.16(-0.78%)
Feb 08, 2024 20.15 20.46 20.13 20.41 749,741 +0.28(+1.39%)
Feb 07, 2024 20.28 20.37 20.03 20.13 175,887 -0.05(-0.25%)
Feb 06, 2024 20.03 20.32 19.95 20.18 418,410 +0.33(+1.66%)
Feb 05, 2024 19.96 19.99 19.64 19.85 198,066 -0.21(-1.05%)
Feb 02, 2024 20.37 20.42 20.05 20.06 357,222 -0.40(-1.96%)
Feb 01, 2024 20.63 20.77 20.26 20.46 224,024 +0.01(+0.05%)
Jan 31, 2024 20.94 20.94 20.43 20.45 475,149 -0.49(-2.34%)
Jan 30, 2024 20.70 21.06 20.29 20.94 399,019 -0.62(-2.88%)
Jan 29, 2024 21.48 21.57 21.26 21.56 116,390 -0.01(-0.05%)
Jan 26, 2024 21.39 21.71 21.29 21.57 131,528 +0.16(+0.75%)
Jan 25, 2024 21.39 21.46 20.98 21.41 183,590 +0.26(+1.23%)
Jan 24, 2024 20.92 21.24 20.72 21.15 227,182 +0.29(+1.39%)
Jan 23, 2024 20.71 21.14 20.71 20.86 195,050 +0.10(+0.48%)
Jan 22, 2024 20.40 20.91 20.37 20.76 225,688 +0.34(+1.67%)
Jan 19, 2024 20.46 20.54 20.25 20.42 497,895 +0.12(+0.59%)
Jan 18, 2024 20.11 20.38 20.01 20.30 292,427 +0.25(+1.25%)
Jan 17, 2024 19.87 20.23 19.73 20.05 399,287 -0.06(-0.30%)
Jan 16, 2024 20.50 20.57 20.09 20.11 158,959 -0.51(-2.47%)
Jan 12, 2024 20.70 20.76 20.38 20.62 82,078 +0.30(+1.48%)
Jan 11, 2024 20.35 20.35 20.10 20.32 350,864 +0.07(+0.35%)
Jan 10, 2024 20.47 20.47 20.14 20.25 217,873 -0.25(-1.22%)
Jan 09, 2024 21.01 21.01 20.43 20.50 1,262,592 -0.57(-2.71%)
Jan 08, 2024 21.13 21.13 20.63 21.07 87,445 -0.54(-2.50%)
Jan 05, 2024 21.49 21.70 21.47 21.61 97,647 +0.26(+1.22%)
Jan 04, 2024 21.95 22.05 21.33 21.35 163,403 -0.46(-2.11%)
Jan 03, 2024 21.70 22.06 21.60 21.81 115,456 +0.06(+0.28%)
Jan 02, 2024 22.05 22.25 21.67 21.75 228,138 -0.17(-0.78%)
Dec 29, 2023 22.10 22.10 21.88 21.92 255,143 -0.15(-0.69%)
Dec 28, 2023 22.29 22.34 22.06 22.07 359,156 -0.34(-1.51%)
Dec 27, 2023 22.59 22.70 22.38 22.41 143,341 -0.21(-0.93%)
Dec 26, 2023 22.40 22.71 22.34 22.62 138,763 +0.53(+2.40%)
Dec 22, 2023 22.20 22.32 21.99 22.09 200,885 +0.05(+0.23%)
Dec 21, 2023 21.90 22.05 21.82 22.04 203,958 +0.14(+0.64%)
Dec 20, 2023 22.14 22.45 21.90 21.90 104,872 -0.23(-1.02%)
Dec 19, 2023 21.87 22.16 21.85 22.13 271,162 +0.35(+1.60%)
Dec 18, 2023 21.97 22.24 21.75 21.78 211,064 +0.21(+0.97%)
Dec 15, 2023 21.66 21.69 21.32 21.57 125,245 -0.12(-0.55%)
Dec 14, 2023 21.15 21.76 21.15 21.69 406,938 +0.87(+4.17%)
Dec 13, 2023 20.47 20.84 20.33 20.82 177,405 +0.40(+1.95%)
Dec 12, 2023 20.35 20.52 20.18 20.42 441,761 -0.24(-1.16%)
Dec 11, 2023 20.66 20.92 20.58 20.66 194,180 +0.04(+0.19%)
Dec 08, 2023 20.47 20.76 20.43 20.62 184,083 +0.29(+1.45%)
Dec 07, 2023 20.54 20.57 20.21 20.33 462,534 -0.09(-0.46%)
Dec 06, 2023 21.01 21.20 20.42 20.42 404,369 -0.76(-3.58%)
Dec 05, 2023 21.62 21.63 21.16 21.18 796,065 -0.50(-2.30%)
Dec 04, 2023 21.61 21.78 21.39 21.68 498,639 -0.14(-0.64%)
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.