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 (%)
Aug 31, 2016 32.72 32.83 32.11 32.31 80,493 -0.52(-1.58%)
Aug 30, 2016 33.32 33.50 32.74 32.83 37,150 -0.37(-1.12%)
Aug 29, 2016 33.14 33.36 32.85 33.20 22,185 +0.13(+0.39%)
Aug 26, 2016 33.36 33.76 32.96 33.07 25,949 -0.22(-0.65%)
Aug 25, 2016 33.30 33.58 33.11 33.29 25,059 -0.01(-0.03%)
Aug 24, 2016 33.54 33.74 33.18 33.30 65,099 -0.44(-1.31%)
Aug 23, 2016 33.58 33.94 33.58 33.74 27,038 +0.16(+0.46%)
Aug 22, 2016 33.90 33.98 33.47 33.58 71,710 -0.78(-2.26%)
Aug 19, 2016 34.45 34.45 34.03 34.36 58,389 -0.16(-0.48%)
Aug 18, 2016 33.74 34.66 33.72 34.52 53,241 +0.97(+2.89%)
Aug 17, 2016 33.46 33.56 33.15 33.55 88,820 -0.05(-0.15%)
Aug 16, 2016 33.51 33.72 33.38 33.61 38,604 +0.04(+0.13%)
Aug 15, 2016 32.98 33.65 32.98 33.56 30,612 +0.84(+2.56%)
Aug 12, 2016 33.22 33.23 32.63 32.72 47,599 -0.30(-0.92%)
Aug 11, 2016 32.76 33.19 32.59 33.03 46,292 +0.49(+1.51%)
Aug 10, 2016 33.32 33.32 32.47 32.53 30,881 -0.67(-2.01%)
Aug 09, 2016 33.67 33.67 33.02 33.20 38,562 -0.30(-0.90%)
Aug 08, 2016 32.92 33.73 32.92 33.50 40,349 +0.82(+2.51%)
Aug 05, 2016 32.20 32.71 32.14 32.68 17,334 +0.53(+1.64%)
Aug 04, 2016 31.90 32.40 31.90 32.15 22,803 +0.12(+0.38%)
Aug 03, 2016 31.29 32.03 31.15 32.03 168,132 +0.67(+2.12%)
Aug 02, 2016 31.74 31.74 30.75 31.37 32,986 +0.09(+0.28%)
Aug 01, 2016 32.17 32.22 31.12 31.28 145,559 -1.20(-3.70%)
Jul 29, 2016 31.64 32.53 31.64 32.48 22,079 +0.54(+1.71%)
Jul 28, 2016 32.08 32.66 31.79 31.94 36,595 -0.11(-0.35%)
Jul 27, 2016 32.58 33.01 31.91 32.05 83,405 -0.48(-1.49%)
Jul 26, 2016 31.90 32.53 31.85 32.53 84,290 +0.45(+1.40%)
Jul 25, 2016 32.59 32.66 31.95 32.08 94,998 -0.80(-2.42%)
Jul 22, 2016 33.08 33.09 32.46 32.88 28,967 -0.03(-0.11%)
Jul 21, 2016 33.45 33.86 32.90 32.91 22,238 -0.55(-1.65%)
Jul 20, 2016 33.13 33.73 32.72 33.47 143,372 +0.11(+0.34%)
Jul 19, 2016 33.77 33.81 33.30 33.36 25,089 -0.50(-1.48%)
Jul 18, 2016 33.52 33.86 33.12 33.86 35,644 +0.14(+0.41%)
Jul 15, 2016 34.04 34.35 33.65 33.72 39,197 -0.10(-0.28%)
Jul 14, 2016 33.96 34.22 33.81 33.81 171,978 +0.24(+0.72%)
Jul 13, 2016 34.32 34.51 33.33 33.57 102,275 -0.77(-2.24%)
Jul 12, 2016 33.42 34.56 33.42 34.34 72,968 +1.56(+4.77%)
Jul 11, 2016 33.37 33.65 32.77 32.78 45,569 -0.31(-0.94%)
Jul 08, 2016 32.89 33.28 32.45 33.09 31,300 +0.64(+1.97%)
Jul 07, 2016 32.78 33.53 32.21 32.45 106,686 -0.09(-0.27%)
Jul 06, 2016 32.43 32.59 31.99 32.53 22,610 -0.12(-0.37%)
Jul 05, 2016 33.60 33.70 32.16 32.66 25,689 -1.59(-4.65%)
Jul 01, 2016 33.39 34.25 34.25 34.25 37,243 +0.87(+2.62%)
Jun 30, 2016 32.81 33.37 32.69 33.37 50,080 +0.48(+1.45%)
Jun 29, 2016 32.49 33.15 32.42 32.90 207,620 +0.88(+2.75%)
Jun 28, 2016 32.31 32.31 31.65 32.02 53,220 +0.83(+2.66%)
Jun 27, 2016 32.56 32.61 31.03 31.19 51,941 -1.84(-5.58%)
Jun 24, 2016 33.35 33.73 32.94 33.03 52,287 -1.71(-4.93%)
Jun 23, 2016 33.88 34.77 33.88 34.74 51,833 +0.91(+2.68%)
Jun 22, 2016 34.22 34.43 33.83 33.83 143,593 -0.16(-0.48%)
Jun 21, 2016 33.62 34.11 33.18 34.00 33,030 +0.41(+1.23%)
Jun 20, 2016 34.16 34.42 33.57 33.58 34,166 -0.02(-0.05%)
Jun 17, 2016 33.05 33.75 33.05 33.60 41,441 +0.92(+2.82%)
Jun 16, 2016 32.84 32.84 31.97 32.68 105,841 -0.66(-1.97%)
Jun 15, 2016 33.38 33.97 33.07 33.33 127,648 -0.16(-0.49%)
Jun 14, 2016 33.26 33.88 32.88 33.50 55,749 -0.04(-0.13%)
Jun 13, 2016 33.51 34.15 33.39 33.54 62,862 -0.36(-1.07%)
Jun 10, 2016 34.48 34.69 33.86 33.90 78,002 -1.17(-3.34%)
Jun 09, 2016 34.83 35.18 34.73 35.07 61,919 -0.41(-1.14%)
Jun 08, 2016 35.57 35.88 35.01 35.48 101,654 +0.29(+0.83%)
Jun 07, 2016 34.56 35.38 34.51 35.19 186,648 +0.73(+2.13%)
Jun 06, 2016 32.39 34.46 32.39 34.45 52,893 +2.42(+7.57%)
Jun 03, 2016 31.83 32.17 31.64 32.03 33,046 +0.28(+0.90%)
Jun 02, 2016 31.61 31.81 31.24 31.74 158,657 -0.30(-0.94%)
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.