Skip to main content

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

23.65 +0.12 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 8.273 8.349 8.015 8.254 2,002,479 -0.13(-1.59%)
May 28, 2020 8.511 8.636 8.301 8.387 4,648,062 -0.05(-0.57%)
May 27, 2020 8.282 8.435 8.043 8.435 191,066 +0.29(+3.52%)
May 26, 2020 8.043 8.206 8.015 8.148 177,652 +0.45(+5.83%)
May 22, 2020 7.805 7.805 7.566 7.699 139,961 -0.15(-1.95%)
May 21, 2020 7.957 8.005 7.671 7.852 225,861 -0.09(-1.08%)
May 20, 2020 7.642 7.957 7.566 7.938 331,675 +0.53(+7.09%)
May 19, 2020 7.814 7.814 7.413 7.413 235,921 -0.40(-5.13%)
May 18, 2020 7.336 7.862 7.336 7.814 562,198 +0.85(+12.21%)
May 15, 2020 7.002 7.136 6.887 6.964 117,663 -0.04(-0.55%)
May 14, 2020 6.792 7.126 6.553 7.002 282,459 +0.10(+1.38%)
May 13, 2020 7.451 7.451 6.811 6.907 545,089 -0.57(-7.66%)
May 12, 2020 7.499 7.699 7.317 7.480 13,640,213 +0.04(+0.51%)
May 11, 2020 7.489 7.524 7.270 7.442 324,662 -0.17(-2.26%)
May 08, 2020 7.174 7.613 7.174 7.613 177,123 +0.60(+8.58%)
May 07, 2020 6.878 7.126 6.878 7.012 254,773 +0.31(+4.56%)
May 06, 2020 7.050 7.079 6.706 6.706 241,631 -0.30(-4.23%)
May 05, 2020 7.461 7.585 6.964 7.002 269,536 -0.12(-1.74%)
May 04, 2020 6.773 7.126 6.658 7.126 84,364 +0.17(+2.47%)
May 01, 2020 7.289 7.389 6.878 6.954 252,599 -0.53(-7.02%)
Apr 30, 2020 7.843 7.857 7.365 7.480 178,319 -0.36(-4.63%)
Apr 29, 2020 7.317 7.843 7.317 7.843 249,747 +0.85(+12.16%)
Apr 28, 2020 6.897 7.069 6.763 6.993 220,345 +0.26(+3.83%)
Apr 27, 2020 6.591 6.811 6.343 6.735 206,677 -0.01(-0.14%)
Apr 24, 2020 7.079 7.241 6.639 6.744 133,680 -0.13(-1.94%)
Apr 23, 2020 6.544 6.964 6.496 6.878 880,991 +0.53(+8.27%)
Apr 22, 2020 6.448 6.658 6.228 6.353 96,203 +0.18(+2.94%)
Apr 21, 2020 6.200 6.351 6.047 6.171 386,883 -0.13(-2.12%)
Apr 20, 2020 6.085 6.591 5.856 6.305 709,493 -0.10(-1.49%)
Apr 17, 2020 6.095 6.419 6.077 6.400 130,539 +0.43(+7.20%)
Apr 16, 2020 6.353 6.353 5.932 5.970 121,816 -0.39(-6.16%)
Apr 15, 2020 6.524 6.524 6.095 6.362 494,559 -0.42(-6.20%)
Apr 14, 2020 6.916 7.031 6.668 6.782 139,910 -0.06(-0.84%)
Apr 13, 2020 7.184 7.184 6.773 6.840 271,443 -0.03(-0.42%)
Apr 09, 2020 7.212 7.575 6.553 6.868 314,048 +0.07(+0.98%)
Apr 08, 2020 6.563 6.840 6.477 6.801 105,663 +0.42(+6.59%)
Apr 07, 2020 6.486 6.811 6.324 6.381 350,526 +0.24(+3.89%)
Apr 06, 2020 5.913 6.190 5.865 6.142 269,221 +0.48(+8.43%)
Apr 03, 2020 6.009 6.009 5.531 5.665 201,095 -0.09(-1.49%)
Apr 02, 2020 5.541 6.075 5.445 5.751 143,176 +0.46(+8.66%)
Apr 01, 2020 5.521 5.521 5.168 5.292 731,183 -0.38(-6.73%)
Mar 31, 2020 5.770 5.916 5.617 5.674 149,122 +0.03(+0.51%)
Mar 30, 2020 5.751 5.779 5.502 5.646 128,345 -0.22(-3.75%)
Mar 27, 2020 6.114 6.114 5.833 5.865 65,740 -0.50(-7.81%)
Mar 26, 2020 6.114 6.601 6.114 6.362 99,407 +0.23(+3.74%)
Mar 25, 2020 6.381 6.451 5.760 6.133 78,583 -0.04(-0.68%)
Mar 24, 2020 5.659 6.203 5.659 6.175 120,272 +0.91(+17.29%)
Mar 23, 2020 5.584 5.621 5.241 5.265 153,233 -0.23(-4.10%)
Mar 20, 2020 5.584 5.781 5.330 5.490 120,517 +0.08(+1.39%)
Mar 19, 2020 4.974 5.451 4.882 5.415 403,052 +0.53(+10.75%)
Mar 18, 2020 5.396 5.518 4.777 4.889 196,143 -0.98(-16.64%)
Mar 17, 2020 5.800 5.931 5.499 5.865 126,011 +0.14(+2.46%)
Mar 16, 2020 5.659 6.316 5.595 5.725 86,297 -0.81(-12.36%)
Mar 13, 2020 6.410 6.532 5.753 6.532 83,861 +0.73(+12.62%)
Mar 12, 2020 6.466 6.466 5.800 5.800 192,049 -1.01(-14.88%)
Mar 11, 2020 7.142 7.207 6.785 6.813 148,178 -0.69(-9.14%)
Mar 10, 2020 7.930 7.977 6.975 7.498 298,625 +0.30(+4.17%)
Mar 09, 2020 7.836 8.052 7.048 7.198 595,697 -3.39(-32.00%)
Mar 06, 2020 11.36 11.45 10.48 10.59 127,230 -1.23(-10.40%)
Mar 05, 2020 12.18 12.18 11.62 11.82 61,637 -0.65(-5.20%)
Mar 04, 2020 12.85 12.85 12.19 12.46 84,027 -0.08(-0.67%)
Mar 03, 2020 13.17 13.17 12.34 12.55 70,515 -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.