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

15.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 15.49 15.80 15.55 374,613 -0.07(-0.45%)
Jan 28, 2022 15.51 15.85 15.22 15.62 414,997 +0.08(+0.51%)
Jan 27, 2022 16.07 16.32 15.29 15.54 330,022 -0.28(-1.77%)
Jan 26, 2022 16.02 16.18 15.55 15.82 522,489 +0.01(+0.06%)
Jan 25, 2022 14.89 15.95 14.54 15.81 516,045 +0.75(+4.98%)
Jan 24, 2022 14.43 15.09 14.04 15.06 502,183 +0.24(+1.62%)
Jan 21, 2022 15.00 15.21 14.67 14.82 491,073 -0.27(-1.79%)
Jan 20, 2022 15.20 15.70 15.07 15.09 400,560 -0.15(-0.98%)
Jan 19, 2022 15.69 15.69 15.11 15.24 196,987 -0.25(-1.61%)
Jan 18, 2022 15.92 15.94 15.35 15.49 219,052 -0.23(-1.46%)
Jan 14, 2022 15.72 0 +0.64(+4.24%)
Jan 13, 2022 15.17 15.46 15.04 15.08 173,641 -0.11(-0.72%)
Jan 12, 2022 15.38 15.38 15.08 15.19 875,648 -0.07(-0.46%)
Jan 11, 2022 14.80 15.32 14.72 15.26 272,773 +0.56(+3.81%)
Jan 10, 2022 14.63 14.75 14.41 14.70 206,997 +0.00(+0.00%)
Jan 07, 2022 14.52 14.71 14.47 14.70 263,347 +0.21(+1.45%)
Jan 06, 2022 14.44 14.63 14.23 14.49 298,423 +0.36(+2.55%)
Jan 05, 2022 14.45 14.62 14.12 14.13 870,777 -0.13(-0.91%)
Jan 04, 2022 13.86 14.36 13.86 14.26 351,231 +0.55(+4.01%)
Jan 03, 2022 12.96 13.72 12.96 13.71 152,714 +0.82(+6.36%)
Dec 31, 2021 12.80 12.96 12.76 12.89 253,384 +0.03(+0.23%)
Dec 30, 2021 12.94 13.08 12.84 12.86 266,018 -0.11(-0.85%)
Dec 29, 2021 13.12 13.15 12.93 12.97 173,667 -0.19(-1.44%)
Dec 28, 2021 13.25 13.35 13.06 13.16 136,609 -0.05(-0.38%)
Dec 27, 2021 12.99 13.22 12.77 13.21 194,582 +0.17(+1.30%)
Dec 23, 2021 13.04 13.17 13.03 13.04 1,715,117 +0.02(+0.15%)
Dec 22, 2021 12.89 13.07 12.73 13.02 324,227 +0.11(+0.85%)
Dec 21, 2021 12.56 12.95 12.56 12.91 269,472 +0.58(+4.70%)
Dec 20, 2021 12.27 12.42 12.01 12.33 602,550 -0.33(-2.61%)
Dec 17, 2021 12.71 12.82 12.36 12.66 111,953 -0.22(-1.71%)
Dec 16, 2021 12.96 13.24 12.82 12.88 430,173 +0.08(+0.63%)
Dec 15, 2021 12.81 12.87 12.34 12.80 270,604 -0.02(-0.16%)
Dec 14, 2021 12.95 13.27 12.82 12.82 433,098 -0.25(-1.91%)
Dec 13, 2021 13.47 13.48 13.01 13.07 173,311 -0.59(-4.32%)
Dec 10, 2021 13.62 13.71 13.36 13.66 108,431 +0.23(+1.71%)
Dec 09, 2021 13.37 13.48 13.22 13.43 171,024 -0.10(-0.74%)
Dec 08, 2021 13.43 13.61 13.37 13.53 195,343 +0.15(+1.12%)
Dec 07, 2021 13.20 13.49 13.20 13.38 331,744 +0.40(+3.08%)
Dec 06, 2021 12.74 13.16 12.61 12.98 298,192 +0.41(+3.26%)
Dec 03, 2021 12.88 12.92 12.44 12.57 261,274 -0.07(-0.55%)
Dec 02, 2021 12.24 12.69 12.09 12.64 256,818 +0.40(+3.27%)
Dec 01, 2021 12.83 12.91 12.24 12.24 228,511 -0.21(-1.69%)
Nov 30, 2021 12.48 12.65 12.26 12.45 362,404 -0.32(-2.51%)
Nov 29, 2021 13.03 13.06 12.67 12.77 133,512 +0.11(+0.87%)
Nov 26, 2021 12.54 12.69 12.32 12.66 141,542 -0.71(-5.31%)
Nov 24, 2021 13.22 13.55 13.22 13.37 98,068 +0.04(+0.30%)
Nov 23, 2021 13.09 13.45 13.09 13.33 153,815 +0.46(+3.57%)
Nov 22, 2021 12.75 13.09 12.75 12.87 131,292 +0.12(+0.94%)
Nov 19, 2021 13.12 13.13 12.71 12.75 187,057 -0.73(-5.42%)
Nov 18, 2021 13.79 13.82 13.43 13.48 131,458 -0.33(-2.39%)
Nov 17, 2021 14.14 14.20 13.74 13.81 133,354 -0.48(-3.36%)
Nov 16, 2021 14.18 14.47 14.08 14.29 85,199 +0.16(+1.13%)
Nov 15, 2021 14.15 14.21 13.96 14.13 97,362 -0.06(-0.42%)
Nov 12, 2021 14.29 14.36 14.12 14.19 113,723 -0.18(-1.25%)
Nov 11, 2021 14.43 14.52 14.33 14.37 165,964 +0.02(+0.14%)
Nov 10, 2021 15.00 14.35 83,650 -0.75(-4.97%)
Nov 09, 2021 14.99 15.12 14.65 15.10 189,125 +0.08(+0.53%)
Nov 08, 2021 14.92 15.21 14.84 15.02 106,680 +0.22(+1.49%)
Nov 05, 2021 14.85 15.05 14.76 14.80 150,756 +0.14(+0.95%)
Nov 04, 2021 15.03 15.22 14.51 14.66 286,222 -0.10(-0.68%)
Nov 03, 2021 14.55 14.98 14.50 14.76 146,769 -0.06(-0.40%)
Nov 02, 2021 14.81 14.88 14.69 14.82 97,252 -0.06(-0.40%)
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.