Skip to main content

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

20.78 +0.60 (+2.97%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 30.57 30.89 30.20 30.79 65,309 +0.07(+0.23%)
May 30, 2017 31.15 31.15 30.70 30.72 23,669 -0.48(-1.54%)
May 26, 2017 31.14 31.37 30.98 31.20 110,143 +0.11(+0.37%)
May 25, 2017 32.55 32.90 31.03 31.09 49,324 -1.60(-4.89%)
May 24, 2017 33.09 33.36 32.53 32.69 36,579 -0.44(-1.32%)
May 23, 2017 33.27 33.40 32.89 33.12 63,353 -0.11(-0.34%)
May 22, 2017 33.66 33.66 33.10 33.24 21,336 -0.04(-0.13%)
May 19, 2017 32.82 33.47 32.58 33.28 26,518 +0.76(+2.34%)
May 18, 2017 31.89 32.68 31.87 32.52 19,043 +0.26(+0.81%)
May 17, 2017 32.65 32.68 32.16 32.26 62,259 -0.56(-1.70%)
May 16, 2017 33.05 33.30 32.58 32.82 40,247 -0.05(-0.16%)
May 15, 2017 33.21 33.36 32.69 32.87 37,661 +0.59(+1.84%)
May 12, 2017 32.93 32.93 32.19 32.28 48,855 -0.59(-1.81%)
May 11, 2017 33.52 33.52 32.87 32.87 44,079 -0.38(-1.16%)
May 10, 2017 32.90 33.46 32.81 33.25 60,500 +0.66(+2.01%)
May 09, 2017 32.83 33.13 32.34 32.60 51,130 -0.24(-0.75%)
May 08, 2017 32.91 33.11 32.62 32.84 61,022 -0.11(-0.34%)
May 05, 2017 31.90 32.98 31.72 32.96 115,637 +1.23(+3.88%)
May 04, 2017 32.32 32.32 31.42 31.72 53,795 -0.91(-2.80%)
May 03, 2017 32.83 32.83 32.33 32.64 96,458 -0.00(-0.01%)
May 02, 2017 33.12 33.21 32.44 32.64 121,315 -0.38(-1.14%)
May 01, 2017 33.32 33.61 32.93 33.02 118,161 -0.31(-0.94%)
Apr 28, 2017 34.08 34.13 33.33 33.33 58,318 -0.43(-1.27%)
Apr 27, 2017 34.23 34.36 33.05 33.76 58,189 -0.98(-2.82%)
Apr 26, 2017 34.35 35.25 34.35 34.74 35,710 +0.16(+0.46%)
Apr 25, 2017 34.31 34.60 34.11 34.58 92,194 +0.47(+1.38%)
Apr 24, 2017 34.47 34.49 34.09 34.11 33,538 +0.01(+0.03%)
Apr 21, 2017 34.37 34.37 33.84 34.10 53,160 -0.52(-1.51%)
Apr 20, 2017 34.72 34.93 34.60 34.63 33,136 +0.03(+0.10%)
Apr 19, 2017 35.62 35.62 34.49 34.59 22,525 -0.88(-2.49%)
Apr 18, 2017 35.39 35.82 35.29 35.47 16,515 -0.19(-0.54%)
Apr 17, 2017 35.66 35.76 35.43 35.67 22,374 +0.03(+0.10%)
Apr 13, 2017 36.54 36.54 35.56 35.63 32,150 -0.95(-2.60%)
Apr 12, 2017 37.24 37.53 36.49 36.58 13,332 -0.73(-1.97%)
Apr 11, 2017 37.30 37.34 36.75 37.32 18,999 -0.04(-0.12%)
Apr 10, 2017 36.97 37.46 36.91 37.36 20,043 +0.60(+1.64%)
Apr 07, 2017 37.18 37.18 36.76 36.76 18,744 -0.32(-0.87%)
Apr 06, 2017 36.73 37.10 36.71 37.08 24,017 +0.55(+1.51%)
Apr 05, 2017 37.12 37.66 36.43 36.53 108,188 -0.10(-0.26%)
Apr 04, 2017 36.48 36.64 36.22 36.63 15,059 +0.24(+0.65%)
Apr 03, 2017 36.89 37.06 36.16 36.39 73,950 -0.40(-1.09%)
Mar 31, 2017 36.42 36.89 36.42 36.79 22,009 +0.33(+0.91%)
Mar 30, 2017 36.81 36.92 36.43 36.46 45,745 -0.13(-0.36%)
Mar 29, 2017 35.82 36.64 35.80 36.59 19,296 +0.71(+1.97%)
Mar 28, 2017 35.17 35.95 35.05 35.88 30,535 +0.85(+2.42%)
Mar 27, 2017 35.03 35.11 34.72 35.04 32,482 -0.30(-0.84%)
Mar 24, 2017 35.57 35.85 35.26 35.33 34,680 -0.21(-0.59%)
Mar 23, 2017 35.47 35.77 35.34 35.54 56,240 -0.09(-0.24%)
Mar 22, 2017 35.59 35.73 35.31 35.63 32,859 -0.17(-0.49%)
Mar 21, 2017 36.34 36.34 35.61 35.80 36,412 -0.37(-1.03%)
Mar 20, 2017 36.06 36.20 35.67 36.18 29,659 -0.18(-0.49%)
Mar 17, 2017 36.54 36.71 36.28 36.35 44,250 -0.08(-0.22%)
Mar 16, 2017 36.80 36.80 36.21 36.43 46,267 -0.24(-0.64%)
Mar 15, 2017 35.90 36.79 35.74 36.67 149,090 +1.15(+3.24%)
Mar 14, 2017 35.71 35.71 34.80 35.52 50,158 -0.62(-1.71%)
Mar 13, 2017 36.12 36.38 35.94 36.13 28,338 +0.04(+0.12%)
Mar 10, 2017 36.39 36.55 35.80 36.09 28,953 +0.07(+0.19%)
Mar 09, 2017 36.07 36.15 35.35 36.02 179,667 -0.34(-0.94%)
Mar 08, 2017 37.32 37.58 36.28 36.36 111,302 -1.23(-3.27%)
Mar 07, 2017 38.29 38.35 37.54 37.59 50,484 -0.44(-1.17%)
Mar 06, 2017 38.01 38.10 37.65 38.04 48,956 -0.22(-0.57%)
Mar 03, 2017 38.59 38.77 38.19 38.26 138,197 -0.23(-0.58%)
Mar 02, 2017 39.07 39.21 38.48 38.48 45,959 -0.92(-2.32%)
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.