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

15.83 +0.34 (+2.20%)
Streaming Delayed Price Updated: 10:40 AM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 24.85 24.92 24.32 24.46 83,962 -0.28(-1.13%)
Jan 30, 2019 24.47 24.88 24.19 24.74 602,824 +0.50(+2.06%)
Jan 29, 2019 24.48 24.70 24.24 24.24 102,509 -0.03(-0.12%)
Jan 28, 2019 24.36 24.48 23.99 24.27 116,916 -0.60(-2.41%)
Jan 25, 2019 24.35 24.96 24.35 24.87 190,700 +0.77(+3.20%)
Jan 24, 2019 23.66 24.38 23.54 24.10 368,529 +0.45(+1.90%)
Jan 23, 2019 24.39 24.39 23.50 23.65 98,214 -0.52(-2.15%)
Jan 22, 2019 24.48 24.55 23.99 24.17 166,379 -0.85(-3.40%)
Jan 18, 2019 24.57 25.02 24.49 25.02 77,600 +0.92(+3.82%)
Jan 17, 2019 23.62 24.19 23.56 24.10 49,280 +0.28(+1.18%)
Jan 16, 2019 23.82 24.03 23.69 23.82 67,496 -0.06(-0.25%)
Jan 15, 2019 23.96 24.11 23.66 23.88 295,009 +0.18(+0.76%)
Jan 14, 2019 23.45 23.96 23.45 23.70 71,501 -0.08(-0.34%)
Jan 11, 2019 23.69 23.83 23.35 23.78 68,900 -0.18(-0.75%)
Jan 10, 2019 23.48 24.00 23.27 23.96 87,886 +0.20(+0.84%)
Jan 09, 2019 23.62 23.92 23.40 23.76 154,594 +0.57(+2.46%)
Jan 08, 2019 23.71 23.71 22.93 23.19 399,684 +0.26(+1.13%)
Jan 07, 2019 22.29 23.04 22.02 22.93 207,996 +0.81(+3.66%)
Jan 04, 2019 21.62 22.16 21.50 22.12 109,800 +1.04(+4.93%)
Jan 03, 2019 20.95 21.48 20.46 21.08 113,151 +0.15(+0.72%)
Jan 02, 2019 20.01 21.12 19.83 20.93 80,767 +0.51(+2.50%)
Dec 31, 2018 20.64 20.67 19.84 20.42 401,900 -0.03(-0.15%)
Dec 28, 2018 20.37 20.82 20.27 20.45 266,400 +0.21(+1.04%)
Dec 27, 2018 19.99 20.24 19.47 20.24 268,891 -0.23(-1.12%)
Dec 26, 2018 19.62 20.47 18.98 20.47 458,429 +1.17(+6.06%)
Dec 24, 2018 19.48 19.96 19.29 19.30 95,400 -0.48(-2.43%)
Dec 21, 2018 20.15 20.44 19.62 19.78 529,400 -0.44(-2.18%)
Dec 20, 2018 20.61 21.07 20.15 20.22 271,732 -0.71(-3.39%)
Dec 19, 2018 21.72 21.98 20.83 20.93 216,476 -0.71(-3.28%)
Dec 18, 2018 22.06 22.09 21.52 21.64 189,990 -0.43(-1.95%)
Dec 17, 2018 22.38 22.72 21.99 22.07 404,717 -0.33(-1.47%)
Dec 14, 2018 23.09 23.09 22.31 22.40 264,600 -0.88(-3.78%)
Dec 13, 2018 23.61 23.61 23.10 23.28 123,916 -0.40(-1.69%)
Dec 12, 2018 23.53 24.17 23.53 23.68 160,392 +0.48(+2.07%)
Dec 11, 2018 23.93 24.00 22.87 23.20 356,219 -0.29(-1.23%)
Dec 10, 2018 23.86 23.97 23.11 23.49 276,445 -0.69(-2.85%)
Dec 07, 2018 25.02 25.44 24.13 24.18 96,000 -0.15(-0.62%)
Dec 06, 2018 24.68 24.81 23.99 24.33 456,944 -1.17(-4.59%)
Dec 04, 2018 26.81 26.81 25.46 25.50 97,200 -1.38(-5.13%)
Dec 03, 2018 27.05 27.05 26.42 26.88 136,010 +0.89(+3.42%)
Nov 30, 2018 26.27 26.27 25.82 25.99 98,900 -0.57(-2.15%)
Nov 29, 2018 26.68 26.90 26.34 26.56 146,642 -0.05(-0.19%)
Nov 28, 2018 26.23 26.61 25.74 26.61 138,630 +0.36(+1.37%)
Nov 27, 2018 26.37 26.68 26.17 26.25 264,776 -0.22(-0.83%)
Nov 26, 2018 26.51 26.79 26.32 26.47 98,740 +0.40(+1.53%)
Nov 23, 2018 26.01 26.21 25.95 26.07 52,500 -0.91(-3.37%)
Nov 21, 2018 26.98 26.98 26.98 0 +0.42(+1.58%)
Nov 20, 2018 27.28 27.28 26.31 26.56 1,193,982 -1.29(-4.63%)
Nov 19, 2018 27.44 28.02 27.44 27.85 137,637 +0.18(+0.65%)
Nov 16, 2018 27.71 27.86 27.25 27.67 89,100 +0.12(+0.44%)
Nov 15, 2018 26.84 27.59 26.75 27.55 101,868 +0.54(+2.00%)
Nov 14, 2018 27.48 27.49 26.64 27.01 215,279 +0.13(+0.48%)
Nov 13, 2018 27.97 28.06 26.87 26.88 70,144 -1.11(-3.97%)
Nov 12, 2018 29.37 29.37 27.95 27.99 75,624 -1.12(-3.85%)
Nov 09, 2018 29.13 29.32 28.58 29.11 84,000 -0.53(-1.79%)
Nov 08, 2018 30.34 30.40 29.51 29.64 64,057 -0.89(-2.92%)
Nov 07, 2018 30.56 30.84 29.98 30.53 50,556 +0.42(+1.39%)
Nov 06, 2018 30.13 30.28 29.69 30.11 45,130 +0.06(+0.20%)
Nov 05, 2018 29.84 30.07 29.56 30.05 46,994 +0.57(+1.93%)
Nov 02, 2018 29.62 29.95 29.25 29.48 51,200 +0.03(+0.10%)
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.