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

15.05 USD +0.04 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 34.01 34.01 33.35 33.75 96,733 +0.06(+0.18%)
Jun 29, 2017 33.48 34.19 33.48 33.69 37,305 +0.45(+1.35%)
Jun 28, 2017 33.01 33.72 33.00 33.24 84,085 +0.33(+1.00%)
Jun 27, 2017 33.18 33.52 32.88 32.91 76,233 -0.14(-0.42%)
Jun 26, 2017 33.23 33.29 32.87 33.05 91,978 +0.02(+0.06%)
Jun 23, 2017 32.80 33.07 32.68 33.03 69,791 +0.33(+1.01%)
Jun 22, 2017 32.81 33.16 32.63 32.70 50,838 +0.01(+0.03%)
Jun 21, 2017 33.75 33.89 32.40 32.69 51,260 -1.13(-3.34%)
Jun 20, 2017 34.37 34.37 33.25 33.82 56,641 -0.83(-2.40%)
Jun 19, 2017 34.98 35.10 34.53 34.65 21,750 -0.17(-0.49%)
Jun 16, 2017 34.61 34.86 34.20 34.82 26,959 +0.47(+1.37%)
Jun 15, 2017 34.51 34.94 34.22 34.35 42,896 -0.55(-1.58%)
Jun 14, 2017 36.11 36.34 34.55 34.90 120,168 -1.38(-3.80%)
Jun 13, 2017 35.66 36.41 35.55 36.28 56,492 +0.68(+1.91%)
Jun 12, 2017 35.79 36.21 35.51 35.60 43,043 +0.24(+0.68%)
Jun 09, 2017 34.34 35.83 34.24 35.36 33,062 +1.07(+3.12%)
Jun 08, 2017 34.15 34.57 34.15 34.29 29,043 +0.01(+0.03%)
Jun 07, 2017 35.61 35.80 34.06 34.28 70,350 -1.48(-4.14%)
Jun 06, 2017 35.20 35.87 34.90 35.76 32,822 +0.41(+1.16%)
Jun 05, 2017 35.02 35.52 35.02 35.35 17,944 +0.19(+0.54%)
Jun 02, 2017 35.40 35.40 34.85 35.16 57,213 -0.50(-1.40%)
Jun 01, 2017 35.34 35.95 35.08 35.66 22,382 +0.43(+1.22%)
May 31, 2017 34.98 35.35 34.55 35.23 57,077 +0.08(+0.23%)
May 30, 2017 35.64 35.64 35.13 35.15 20,686 -0.55(-1.54%)
May 26, 2017 35.63 35.90 35.45 35.70 96,260 +0.13(+0.37%)
May 25, 2017 37.24 37.65 35.51 35.57 43,107 -1.83(-4.89%)
May 24, 2017 37.86 38.17 37.22 37.40 31,969 -0.50(-1.32%)
May 23, 2017 38.07 38.22 37.63 37.90 55,368 -0.13(-0.34%)
May 22, 2017 38.51 38.51 37.87 38.03 18,647 -0.05(-0.13%)
May 19, 2017 37.55 38.30 37.28 38.08 23,176 +0.87(+2.34%)
May 18, 2017 36.49 37.40 36.47 37.21 16,643 +0.30(+0.81%)
May 17, 2017 37.36 37.39 36.80 36.91 54,412 -0.64(-1.70%)
May 16, 2017 37.82 38.10 37.28 37.55 35,174 -0.06(-0.16%)
May 15, 2017 38.00 38.17 37.40 37.61 32,914 +0.68(+1.84%)
May 12, 2017 37.68 37.68 36.83 36.93 42,697 -0.68(-1.81%)
May 11, 2017 38.35 38.35 37.61 37.61 38,523 -0.44(-1.16%)
May 10, 2017 37.64 38.29 37.54 38.05 52,875 +0.75(+2.01%)
May 09, 2017 37.57 37.91 37.00 37.30 44,686 -0.28(-0.75%)
May 08, 2017 37.66 37.88 37.32 37.58 53,331 -0.13(-0.34%)
May 05, 2017 36.50 37.74 36.30 37.71 101,062 +1.41(+3.88%)
May 04, 2017 36.98 36.98 35.95 36.30 47,015 -1.05(-2.80%)
May 03, 2017 37.56 37.56 36.99 37.35 84,300 -0.00(-0.01%)
May 02, 2017 37.90 38.00 37.12 37.35 106,024 -0.43(-1.14%)
May 01, 2017 38.12 38.46 37.68 37.78 103,268 -0.36(-0.94%)
Apr 28, 2017 38.99 39.05 38.14 38.14 50,968 -0.49(-1.27%)
Apr 27, 2017 39.17 39.31 37.82 38.63 50,855 -1.12(-2.82%)
Apr 26, 2017 39.30 40.33 39.30 39.75 31,209 +0.18(+0.46%)
Apr 25, 2017 39.26 39.59 39.03 39.57 80,574 +0.54(+1.38%)
Apr 24, 2017 39.44 39.47 39.01 39.03 29,311 +0.01(+0.03%)
Apr 21, 2017 39.33 39.33 38.72 39.02 46,460 -0.60(-1.51%)
Apr 20, 2017 39.73 39.97 39.59 39.62 28,960 +0.04(+0.10%)
Apr 19, 2017 40.76 40.76 39.47 39.58 19,686 -1.01(-2.49%)
Apr 18, 2017 40.49 40.99 40.38 40.59 14,434 -0.22(-0.54%)
Apr 17, 2017 40.80 40.92 40.54 40.81 19,554 +0.04(+0.10%)
Apr 13, 2017 41.81 41.81 40.69 40.77 28,098 -1.09(-2.60%)
Apr 12, 2017 42.61 42.94 41.75 41.86 11,652 -0.84(-1.97%)
Apr 11, 2017 42.68 42.73 42.05 42.70 16,605 -0.05(-0.12%)
Apr 10, 2017 42.30 42.87 42.23 42.75 17,517 +0.69(+1.64%)
Apr 07, 2017 42.54 42.54 42.06 42.06 16,382 -0.37(-0.87%)
Apr 06, 2017 42.03 42.45 42.00 42.43 20,990 +0.63(+1.51%)
Apr 05, 2017 42.47 43.09 41.68 41.80 94,552 -0.11(-0.26%)
Apr 04, 2017 41.74 41.92 41.44 41.91 13,161 +0.27(+0.65%)
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.