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

18.34 -0.03 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 31.69 32.95 31.69 32.90 44,465 +1.31(+4.15%)
Jan 28, 2016 31.78 31.92 31.00 31.59 92,668 +1.14(+3.74%)
Jan 27, 2016 29.97 31.19 29.97 30.45 101,855 +0.32(+1.06%)
Jan 26, 2016 30.20 30.23 29.23 30.13 112,121 +0.94(+3.22%)
Jan 25, 2016 30.07 30.74 29.15 29.19 98,288 -1.57(-5.10%)
Jan 22, 2016 30.88 31.50 29.89 30.76 209,254 +0.99(+3.33%)
Jan 21, 2016 28.79 30.42 28.60 29.77 67,940 +0.97(+3.37%)
Jan 20, 2016 28.96 29.17 27.50 28.80 90,463 -0.62(-2.11%)
Jan 19, 2016 30.41 30.57 29.00 29.42 111,559 -0.85(-2.81%)
Jan 15, 2016 30.09 30.27 30.27 30.27 112,700 -1.10(-3.51%)
Jan 14, 2016 30.61 31.60 29.69 31.37 125,105 +1.09(+3.60%)
Jan 13, 2016 31.65 32.01 30.22 30.28 121,012 -0.97(-3.10%)
Jan 12, 2016 31.97 32.06 30.39 31.25 76,266 -0.18(-0.57%)
Jan 11, 2016 32.15 32.20 30.95 31.43 378,404 -0.66(-2.06%)
Jan 08, 2016 33.14 33.14 31.90 32.09 91,949 -0.68(-2.08%)
Jan 07, 2016 32.94 33.59 32.64 32.77 203,638 -1.04(-3.08%)
Jan 06, 2016 34.45 34.63 33.61 33.81 193,535 -1.66(-4.68%)
Jan 05, 2016 36.02 36.09 34.98 35.47 140,488 -0.71(-1.96%)
Jan 04, 2016 35.71 36.30 35.21 36.18 96,590 +0.40(+1.12%)
Dec 31, 2015 35.65 35.78 35.78 35.78 100,000 +0.23(+0.65%)
Dec 30, 2015 35.46 36.26 35.37 35.55 219,237 -0.62(-1.71%)
Dec 29, 2015 36.56 36.85 35.80 36.17 159,851 +0.26(+0.72%)
Dec 28, 2015 36.39 36.51 35.79 35.91 529,065 -1.12(-3.02%)
Dec 24, 2015 37.40 37.03 37.03 37.03 32,800 -0.56(-1.50%)
Dec 23, 2015 36.80 37.59 36.59 37.59 186,304 +1.65(+4.60%)
Dec 22, 2015 35.06 36.12 35.06 35.94 236,504 +1.07(+3.07%)
Dec 21, 2015 34.94 35.24 34.41 34.87 331,862 +0.11(+0.32%)
Dec 18, 2015 35.85 35.85 34.76 34.76 174,601 -1.06(-2.96%)
Dec 17, 2015 37.17 37.18 35.82 35.82 105,830 -1.37(-3.68%)
Dec 16, 2015 37.65 38.05 36.92 37.19 139,223 -0.54(-1.43%)
Dec 15, 2015 37.07 38.13 37.07 37.73 335,953 +1.21(+3.31%)
Dec 14, 2015 36.26 36.68 35.85 36.52 183,993 -0.05(-0.14%)
Dec 11, 2015 37.53 37.62 36.55 36.57 144,823 -1.46(-3.84%)
Dec 10, 2015 37.68 38.47 37.66 38.03 77,745 +0.11(+0.29%)
Dec 09, 2015 37.50 38.79 37.12 37.92 242,259 +0.69(+1.85%)
Dec 08, 2015 37.06 38.00 36.70 37.23 243,719 -0.52(-1.38%)
Dec 07, 2015 38.58 38.58 37.21 37.75 220,691 -1.60(-4.07%)
Dec 04, 2015 39.62 40.01 38.77 39.35 124,760 -0.86(-2.14%)
Dec 03, 2015 40.81 41.15 39.97 40.21 56,456 -0.26(-0.64%)
Dec 02, 2015 41.32 41.76 40.34 40.47 129,375 -1.27(-3.04%)
Dec 01, 2015 41.25 41.75 41.21 41.74 148,750 +0.43(+1.04%)
Nov 30, 2015 40.95 41.84 40.89 41.31 132,907 +0.61(+1.50%)
Nov 27, 2015 40.93 41.11 40.57 40.70 44,122 -0.67(-1.62%)
Nov 25, 2015 41.16 41.37 41.37 41.37 55,500 -0.18(-0.43%)
Nov 24, 2015 40.50 41.80 40.50 41.55 123,028 +1.42(+3.54%)
Nov 23, 2015 39.68 40.25 39.31 40.13 60,335 +0.37(+0.93%)
Nov 20, 2015 40.11 40.36 39.32 39.76 75,629 -0.38(-0.95%)
Nov 19, 2015 40.82 41.19 39.81 40.14 78,674 -1.02(-2.48%)
Nov 18, 2015 40.25 41.23 40.14 41.16 53,334 +1.21(+3.03%)
Nov 17, 2015 40.53 40.76 39.91 39.95 110,115 -0.81(-1.99%)
Nov 16, 2015 39.67 40.79 39.47 40.76 48,185 +1.06(+2.67%)
Nov 13, 2015 39.53 40.21 38.95 39.70 127,760 +0.06(+0.15%)
Nov 12, 2015 39.80 40.67 39.43 39.64 103,763 -0.83(-2.05%)
Nov 11, 2015 41.58 41.59 40.00 40.47 49,567 -1.10(-2.65%)
Nov 10, 2015 41.44 41.92 41.06 41.57 83,950 +0.12(+0.29%)
Nov 09, 2015 41.74 41.94 40.91 41.45 50,219 -0.34(-0.81%)
Nov 06, 2015 41.13 41.79 40.78 41.79 180,061 +0.30(+0.72%)
Nov 05, 2015 42.17 42.67 41.41 41.49 88,660 -0.97(-2.28%)
Nov 04, 2015 43.13 43.13 42.09 42.46 147,893 -0.63(-1.46%)
Nov 03, 2015 41.94 43.45 41.94 43.09 371,605 +1.34(+3.21%)
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.