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

16.58 +0.18 (+1.10%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 45.48 45.71 44.96 45.68 37,583 +0.50(+1.11%)
Jan 30, 2017 46.60 46.60 44.81 45.18 116,014 -1.44(-3.09%)
Jan 27, 2017 47.08 47.08 46.40 46.62 72,060 -0.46(-0.98%)
Jan 26, 2017 47.79 47.79 46.96 47.08 60,426 -0.40(-0.84%)
Jan 25, 2017 46.82 47.55 46.82 47.48 53,216 +0.91(+1.96%)
Jan 24, 2017 46.18 46.80 45.81 46.56 137,668 +0.78(+1.70%)
Jan 23, 2017 46.65 46.65 45.35 45.78 72,497 -1.09(-2.31%)
Jan 20, 2017 46.82 47.18 46.74 46.87 48,542 +0.39(+0.84%)
Jan 19, 2017 46.70 46.88 46.39 46.48 80,945 -0.19(-0.41%)
Jan 18, 2017 46.47 46.82 46.30 46.67 89,699 -0.14(-0.30%)
Jan 17, 2017 46.69 46.90 46.34 46.81 33,812 +0.44(+0.95%)
Jan 13, 2017 46.37 46.37 46.37 0 -0.59(-1.26%)
Jan 12, 2017 47.65 47.65 46.59 46.96 41,946 -0.37(-0.78%)
Jan 11, 2017 46.84 47.44 46.64 47.33 56,851 +0.74(+1.59%)
Jan 10, 2017 47.05 47.08 46.49 46.59 58,241 -0.46(-0.98%)
Jan 09, 2017 47.39 47.45 46.91 47.05 41,179 -0.64(-1.34%)
Jan 06, 2017 47.38 47.83 46.98 47.69 28,818 +0.42(+0.89%)
Jan 05, 2017 47.20 47.56 46.89 47.27 84,374 +0.08(+0.17%)
Jan 04, 2017 46.51 47.27 46.41 47.19 27,597 +0.82(+1.77%)
Jan 03, 2017 46.17 46.94 45.72 46.37 102,239 +0.92(+2.02%)
Dec 30, 2016 45.45 45.45 45.45 0 +0.02(+0.04%)
Dec 29, 2016 45.56 45.75 45.24 45.43 143,221 -0.20(-0.44%)
Dec 28, 2016 46.46 46.46 45.56 45.63 13,142 -0.77(-1.66%)
Dec 27, 2016 46.20 46.59 46.09 46.40 61,893 +0.48(+1.05%)
Dec 23, 2016 45.92 45.92 45.92 0 -0.27(-0.58%)
Dec 22, 2016 46.41 46.41 46.14 46.19 21,147 -0.08(-0.17%)
Dec 21, 2016 46.32 46.45 46.06 46.27 43,466 +0.02(+0.04%)
Dec 20, 2016 46.40 46.59 46.08 46.25 24,580 +0.25(+0.54%)
Dec 19, 2016 46.35 46.35 45.86 46.00 44,575 -0.17(-0.37%)
Dec 16, 2016 46.64 46.64 45.98 46.17 32,417 -0.02(-0.04%)
Dec 15, 2016 45.77 46.40 45.28 46.19 44,536 +0.36(+0.79%)
Dec 14, 2016 46.78 47.03 45.70 45.83 77,809 -1.38(-2.92%)
Dec 13, 2016 47.45 47.56 46.47 47.21 94,339 +0.13(+0.28%)
Dec 12, 2016 49.11 49.11 46.93 47.08 157,835 +0.12(+0.26%)
Dec 09, 2016 46.88 47.08 46.55 46.96 82,086 +0.42(+0.90%)
Dec 08, 2016 46.06 46.59 45.74 46.54 57,404 +0.64(+1.39%)
Dec 07, 2016 45.85 46.21 45.63 45.90 29,753 -0.20(-0.43%)
Dec 06, 2016 45.35 46.19 45.13 46.10 55,371 +0.23(+0.50%)
Dec 05, 2016 45.53 46.10 45.29 45.87 49,010 +0.94(+2.09%)
Dec 02, 2016 44.49 45.10 44.49 44.93 60,933 +0.31(+0.69%)
Dec 01, 2016 45.04 45.50 44.47 44.62 92,617 +0.55(+1.25%)
Nov 30, 2016 42.07 44.45 42.07 44.07 122,137 +4.00(+9.98%)
Nov 29, 2016 40.51 40.51 39.58 40.07 26,063 -0.90(-2.20%)
Nov 28, 2016 41.90 41.90 40.93 40.97 22,697 -0.73(-1.75%)
Nov 25, 2016 42.03 42.03 41.47 41.70 22,560 -0.39(-0.93%)
Nov 23, 2016 42.09 42.09 42.09 0 +0.30(+0.72%)
Nov 22, 2016 41.94 42.06 41.22 41.79 46,521 -0.01(-0.02%)
Nov 21, 2016 41.61 41.94 41.55 41.80 98,064 +1.03(+2.53%)
Nov 18, 2016 40.90 41.00 40.74 40.77 22,093 +0.05(+0.12%)
Nov 17, 2016 41.19 41.50 40.60 40.72 28,846 -0.19(-0.46%)
Nov 16, 2016 40.96 41.15 40.57 40.91 76,084 -0.26(-0.63%)
Nov 15, 2016 40.27 41.20 40.23 41.17 47,702 +1.33(+3.34%)
Nov 14, 2016 39.06 39.84 38.97 39.84 30,500 +0.69(+1.76%)
Nov 11, 2016 39.20 39.31 38.36 39.15 34,836 -0.43(-1.09%)
Nov 10, 2016 39.08 39.76 38.98 39.58 51,409 +0.43(+1.10%)
Nov 09, 2016 37.89 39.18 37.89 39.15 55,213 +1.22(+3.22%)
Nov 08, 2016 37.72 38.15 37.47 37.93 39,764 -0.06(-0.16%)
Nov 07, 2016 37.91 38.03 37.73 37.99 41,740 +0.65(+1.74%)
Nov 04, 2016 37.33 37.68 36.71 37.34 16,851 -0.14(-0.37%)
Nov 03, 2016 37.13 37.55 36.91 37.48 9,890 +0.49(+1.32%)
Nov 02, 2016 37.42 37.42 36.63 36.99 86,007 -0.87(-2.30%)
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.