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

15.32 USD +0.07 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 36.68 36.90 36.23 36.72 133,680 -0.02(-0.05%)
Jul 30, 2018 36.55 37.06 36.55 36.74 39,658 +0.65(+1.80%)
Jul 27, 2018 35.63 36.31 35.63 36.09 51,600 +0.53(+1.49%)
Jul 26, 2018 34.93 35.64 34.85 35.56 128,498 +0.70(+2.01%)
Jul 25, 2018 34.96 34.97 34.48 34.86 127,677 +0.00(+0.00%)
Jul 24, 2018 35.18 35.40 34.86 34.86 37,096 -0.06(-0.17%)
Jul 23, 2018 35.56 35.56 34.82 34.92 38,942 -0.65(-1.83%)
Jul 20, 2018 35.91 35.91 35.55 35.57 15,732 -0.27(-0.75%)
Jul 19, 2018 35.92 36.05 35.70 35.84 230,607 -0.14(-0.39%)
Jul 18, 2018 35.97 36.20 35.47 35.98 44,020 -0.16(-0.44%)
Jul 17, 2018 36.09 36.27 35.87 36.14 35,419 -0.09(-0.25%)
Jul 16, 2018 36.33 36.33 35.80 36.23 34,916 -0.54(-1.47%)
Jul 13, 2018 36.67 36.93 36.62 36.77 61,035 +0.20(+0.55%)
Jul 12, 2018 36.91 36.91 36.12 36.57 51,459 -0.14(-0.38%)
Jul 11, 2018 37.15 37.70 36.54 36.71 29,376 -0.97(-2.57%)
Jul 10, 2018 37.63 38.14 37.38 37.68 60,578 +0.36(+0.96%)
Jul 09, 2018 36.65 37.48 36.65 37.32 322,112 +0.89(+2.44%)
Jul 06, 2018 35.63 36.48 35.61 36.43 24,832 +0.56(+1.56%)
Jul 05, 2018 36.00 36.09 35.78 35.87 24,891 +0.02(+0.06%)
Jul 03, 2018 35.85 35.85 35.85 0 +0.32(+0.90%)
Jul 02, 2018 36.16 36.16 35.37 35.53 15,340 -0.98(-2.68%)
Jun 29, 2018 36.63 36.96 36.49 36.51 17,029 +0.00(+0.00%)
Jun 28, 2018 36.67 36.67 36.31 36.51 13,901 -0.16(-0.44%)
Jun 27, 2018 36.25 37.30 36.25 36.67 48,256 +0.84(+2.34%)
Jun 26, 2018 35.41 35.97 35.02 35.83 24,992 +0.42(+1.19%)
Jun 25, 2018 36.16 36.42 35.18 35.41 24,404 -0.89(-2.45%)
Jun 22, 2018 36.39 36.86 36.27 36.30 19,417 +1.18(+3.36%)
Jun 21, 2018 35.62 35.64 35.03 35.12 18,162 -0.80(-2.23%)
Jun 20, 2018 36.07 36.07 35.48 35.92 85,973 +0.11(+0.31%)
Jun 19, 2018 35.42 35.84 35.30 35.81 45,666 -0.11(-0.31%)
Jun 18, 2018 35.41 36.09 35.40 35.92 62,347 +0.35(+0.98%)
Jun 15, 2018 36.48 35.23 35.57 67,177 -0.91(-2.49%)
Jun 14, 2018 36.90 36.96 36.43 36.48 36,146 -0.24(-0.65%)
Jun 13, 2018 36.77 36.96 36.51 36.72 122,001 -0.21(-0.57%)
Jun 12, 2018 37.05 37.33 36.74 36.93 44,068 -0.18(-0.49%)
Jun 11, 2018 37.16 37.31 36.86 37.11 64,092 -0.13(-0.35%)
Jun 08, 2018 37.88 37.88 37.00 37.24 47,444 -0.68(-1.79%)
Jun 07, 2018 37.43 38.16 37.43 37.92 89,199 +0.77(+2.07%)
Jun 06, 2018 36.79 37.15 106,039 +0.23(+0.62%)
Jun 05, 2018 36.57 37.03 36.54 36.92 54,658 +0.25(+0.68%)
Jun 04, 2018 37.35 37.35 36.41 36.67 40,360 -0.57(-1.53%)
Jun 01, 2018 37.43 37.79 37.05 37.24 145,970 -0.13(-0.35%)
May 31, 2018 37.77 38.09 37.31 37.37 41,206 -0.75(-1.97%)
May 30, 2018 37.62 38.39 37.38 38.12 2,205,794 +1.05(+2.83%)
May 29, 2018 36.73 37.20 36.33 37.07 998,812 -0.10(-0.27%)
May 25, 2018 37.17 37.17 37.17 0 -1.44(-3.73%)
May 24, 2018 38.52 38.88 38.45 38.61 50,052 -0.62(-1.58%)
May 23, 2018 39.13 39.46 38.83 39.23 53,643 -0.43(-1.08%)
May 22, 2018 40.38 40.89 39.46 39.66 81,761 -0.71(-1.76%)
May 21, 2018 40.31 40.40 39.95 40.37 104,995 +0.19(+0.47%)
May 18, 2018 40.25 40.38 40.00 40.18 137,147 -0.11(-0.27%)
May 17, 2018 39.81 40.84 39.80 40.29 73,058 +0.67(+1.69%)
May 16, 2018 38.96 39.65 38.95 39.62 72,985 +0.66(+1.69%)
May 15, 2018 38.65 38.96 38.32 38.96 69,225 +0.29(+0.75%)
May 14, 2018 38.55 38.90 38.53 38.67 54,447 +0.28(+0.73%)
May 11, 2018 38.73 38.73 38.37 38.39 115,543 -0.21(-0.54%)
May 10, 2018 38.66 38.76 38.22 38.60 81,709 +0.03(+0.08%)
May 09, 2018 38.34 39.19 38.34 38.57 178,279 +0.81(+2.15%)
May 08, 2018 37.37 37.76 36.57 37.76 83,663 +0.39(+1.04%)
May 07, 2018 37.53 38.25 37.37 37.37 77,917 +0.21(+0.57%)
May 04, 2018 36.64 37.35 36.62 37.16 27,198 +0.46(+1.25%)
May 03, 2018 36.97 36.97 36.33 36.70 13,182 -0.44(-1.18%)
May 02, 2018 36.71 37.49 36.71 37.14 35,150 +0.32(+0.87%)
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.