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

14.86 USD -0.31 (-2.04%)
Official Closing Price Updated: 6:30 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 15.33 15.63 14.86 14.86 776,304 -0.31(-2.04%)
May 07, 2021 14.26 15.21 14.19 15.17 580,489 +0.68(+4.69%)
May 06, 2021 14.33 14.52 13.90 14.49 1,103,755 +0.17(+1.19%)
May 05, 2021 14.11 14.35 13.60 14.32 489,299 +0.78(+5.76%)
May 04, 2021 13.40 13.63 13.21 13.54 560,913 +0.10(+0.74%)
May 03, 2021 13.06 13.54 13.06 13.44 453,661 +0.62(+4.84%)
Apr 30, 2021 13.12 13.31 12.79 12.82 2,567,800 -0.54(-4.04%)
Apr 29, 2021 13.40 13.54 13.07 13.36 7,704,992 +0.14(+1.06%)
Apr 28, 2021 12.59 13.29 12.54 13.22 426,777 +0.71(+5.68%)
Apr 27, 2021 12.61 12.61 12.17 12.51 10,147,812 -0.08(-0.64%)
Apr 26, 2021 12.33 12.74 12.33 12.59 160,844 +0.23(+1.86%)
Apr 23, 2021 12.22 12.49 12.06 12.36 190,100 +0.13(+1.06%)
Apr 22, 2021 12.43 12.49 12.14 12.23 574,728 -0.13(-1.05%)
Apr 21, 2021 11.98 12.37 11.82 12.36 678,308 +0.09(+0.73%)
Apr 20, 2021 12.81 12.81 12.15 12.27 240,123 -0.64(-4.96%)
Apr 19, 2021 12.86 13.09 12.78 12.91 176,712 +0.00(+0.00%)
Apr 16, 2021 13.19 13.20 12.83 12.91 230,100 -0.16(-1.22%)
Apr 15, 2021 13.42 13.42 12.98 13.07 346,003 -0.32(-2.39%)
Apr 14, 2021 12.84 13.62 12.84 13.39 358,199 +0.67(+5.27%)
Apr 13, 2021 12.88 12.88 12.63 12.72 387,852 -0.21(-1.62%)
Apr 12, 2021 13.04 13.19 12.84 12.93 228,393 -0.04(-0.31%)
Apr 09, 2021 13.19 13.29 12.91 12.97 233,400 -0.27(-2.04%)
Apr 08, 2021 13.35 13.35 12.95 13.24 287,690 -0.13(-0.97%)
Apr 07, 2021 13.35 13.54 13.25 13.37 269,684 +0.01(+0.07%)
Apr 06, 2021 13.48 13.85 13.35 13.36 257,774 -0.08(-0.60%)
Apr 05, 2021 13.83 13.83 13.30 13.44 318,282 -0.37(-2.68%)
Apr 01, 2021 13.50 13.81 13.33 13.81 403,500 +0.40(+2.98%)
Mar 31, 2021 13.36 13.50 13.22 13.41 234,095 +0.06(+0.45%)
Mar 30, 2021 13.26 13.55 13.17 13.35 208,141 -0.03(-0.22%)
Mar 29, 2021 13.71 13.81 13.31 13.38 1,301,331 -0.44(-3.18%)
Mar 26, 2021 13.71 13.82 13.48 13.82 297,900 +0.40(+2.98%)
Mar 25, 2021 13.06 13.45 12.65 13.42 357,496 +0.03(+0.22%)
Mar 24, 2021 13.41 13.82 13.35 13.39 341,255 +0.22(+1.67%)
Mar 23, 2021 13.54 13.68 13.08 13.17 306,320 -0.68(-4.91%)
Mar 22, 2021 13.94 13.95 13.64 13.85 350,140 -0.16(-1.14%)
Mar 19, 2021 14.04 14.34 13.80 14.01 314,500 -0.08(-0.57%)
Mar 18, 2021 14.78 14.90 13.98 14.09 321,882 -0.84(-5.63%)
Mar 17, 2021 14.64 14.97 14.56 14.93 481,307 +0.16(+1.08%)
Mar 16, 2021 15.23 15.23 14.64 14.77 950,185 -0.69(-4.46%)
Mar 15, 2021 15.55 15.70 15.26 15.46 608,527 -0.10(-0.64%)
Mar 12, 2021 15.69 15.85 15.40 15.56 1,709,800 -0.06(-0.38%)
Mar 11, 2021 16.00 16.15 15.62 15.62 2,181,888 -0.28(-1.76%)
Mar 10, 2021 15.31 15.96 15.15 15.90 707,874 +0.65(+4.26%)
Mar 09, 2021 15.90 15.90 15.25 15.25 429,547 -0.64(-4.03%)
Mar 08, 2021 15.74 16.07 15.34 15.89 11,197,855 +0.31(+1.99%)
Mar 05, 2021 15.06 15.60 14.49 15.58 562,100 +0.96(+6.57%)
Mar 04, 2021 14.60 15.00 14.08 14.62 699,354 +0.16(+1.11%)
Mar 03, 2021 14.43 14.79 14.43 14.46 577,187 +0.10(+0.70%)
Mar 02, 2021 14.82 14.98 14.36 14.36 730,955 -0.47(-3.17%)
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.