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

13.26 USD +0.60 (+4.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 37.95 38.60 37.81 38.60 43,299 +0.55(+1.45%)
Jun 29, 2016 37.58 38.34 37.50 38.05 179,506 +1.02(+2.75%)
Jun 28, 2016 37.37 37.37 36.61 37.03 46,014 +0.96(+2.66%)
Jun 27, 2016 37.66 37.72 35.89 36.07 44,908 -2.13(-5.58%)
Jun 24, 2016 38.57 39.01 38.10 38.20 45,207 -1.98(-4.93%)
Jun 23, 2016 39.19 40.21 39.19 40.18 44,815 +1.05(+2.68%)
Jun 22, 2016 39.58 39.82 39.13 39.13 124,149 -0.19(-0.48%)
Jun 21, 2016 38.89 39.45 38.38 39.32 28,558 +0.38(+0.98%)
Jun 20, 2016 39.61 39.91 38.93 38.94 29,465 -0.02(-0.05%)
Jun 17, 2016 38.32 39.14 38.32 38.96 35,739 +1.07(+2.82%)
Jun 16, 2016 38.08 38.08 37.07 37.89 91,277 -0.76(-1.97%)
Jun 15, 2016 38.71 39.39 38.35 38.65 110,083 -0.19(-0.49%)
Jun 14, 2016 38.57 39.29 38.12 38.84 48,078 -0.05(-0.13%)
Jun 13, 2016 38.86 39.60 38.72 38.89 54,212 -0.42(-1.07%)
Jun 10, 2016 39.98 40.22 39.26 39.31 67,269 -1.36(-3.34%)
Jun 09, 2016 40.39 40.79 40.27 40.67 53,399 -0.47(-1.14%)
Jun 08, 2016 41.25 41.60 40.60 41.14 87,666 +0.34(+0.83%)
Jun 07, 2016 40.07 41.02 40.02 40.80 160,964 +0.85(+2.13%)
Jun 06, 2016 37.56 39.96 37.56 39.95 45,615 +2.81(+7.57%)
Jun 03, 2016 36.91 37.30 36.69 37.14 28,499 +0.33(+0.90%)
Jun 02, 2016 36.65 36.89 36.22 36.81 136,825 -0.35(-0.94%)
Jun 01, 2016 37.20 37.28 36.19 37.16 321,777 -0.27(-0.72%)
May 31, 2016 37.54 38.11 37.22 37.43 133,040 +0.07(+0.19%)
May 27, 2016 37.15 37.36 37.36 37.36 53,500 +0.22(+0.59%)
May 26, 2016 38.00 38.23 37.14 37.14 73,774 -0.55(-1.46%)
May 25, 2016 36.52 37.74 36.44 37.69 64,465 +1.52(+4.20%)
May 24, 2016 36.39 36.39 35.68 36.17 41,992 +0.00(+0.00%)
May 23, 2016 36.03 36.34 35.89 36.17 30,049 -0.10(-0.28%)
May 20, 2016 35.88 36.44 35.70 36.27 30,366 +0.64(+1.80%)
May 19, 2016 35.52 35.87 34.98 35.63 47,919 -0.30(-0.83%)
May 18, 2016 36.79 37.13 35.74 35.93 81,237 -1.16(-3.13%)
May 17, 2016 36.66 37.57 36.62 37.09 89,140 +0.52(+1.42%)
May 16, 2016 36.25 36.94 35.40 36.57 101,557 +1.06(+2.99%)
May 13, 2016 36.12 36.68 35.50 35.51 159,746 -0.91(-2.50%)
May 12, 2016 36.88 37.18 36.05 36.42 75,221 -0.05(-0.14%)
May 11, 2016 36.24 37.05 35.86 36.47 77,011 +0.09(+0.25%)
May 10, 2016 36.05 36.44 35.90 36.38 85,354 +0.74(+2.08%)
May 09, 2016 37.19 37.19 35.27 35.64 262,300 -1.71(-4.58%)
May 06, 2016 36.54 37.81 36.45 37.35 26,934 +0.62(+1.69%)
May 05, 2016 37.99 38.17 36.54 36.73 44,725 -0.63(-1.69%)
May 04, 2016 38.32 38.65 37.18 37.36 70,664 -0.90(-2.35%)
May 03, 2016 38.86 38.93 37.95 38.26 109,114 -1.50(-3.77%)
May 02, 2016 40.29 40.53 39.38 39.76 24,559 -0.53(-1.32%)
Apr 29, 2016 39.80 40.87 39.46 40.29 45,564 +0.71(+1.79%)
Apr 28, 2016 39.43 40.44 39.22 39.58 47,399 -0.20(-0.50%)
Apr 27, 2016 38.74 40.14 38.74 39.78 150,477 +1.26(+3.27%)
Apr 26, 2016 38.59 38.63 37.83 38.52 75,407 +0.22(+0.57%)
Apr 25, 2016 39.19 39.33 37.93 38.30 42,112 -1.03(-2.62%)
Apr 22, 2016 38.48 39.97 38.48 39.33 44,705 +0.74(+1.92%)
Apr 21, 2016 38.93 39.17 38.57 38.59 22,387 -0.22(-0.57%)
Apr 20, 2016 38.19 39.19 38.19 38.81 45,539 +0.34(+0.88%)
Apr 19, 2016 37.32 38.56 37.32 38.47 62,587 +1.41(+3.80%)
Apr 18, 2016 34.94 37.19 34.94 37.06 30,991 +0.71(+1.95%)
Apr 15, 2016 36.17 36.58 35.56 36.35 87,978 -0.29(-0.79%)
Apr 14, 2016 37.06 37.06 36.23 36.64 24,973 -0.27(-0.73%)
Apr 13, 2016 36.47 37.14 36.27 36.91 77,955 +0.53(+1.46%)
Apr 12, 2016 35.20 36.61 35.07 36.38 133,335 +1.38(+3.94%)
Apr 11, 2016 35.31 35.63 35.00 35.00 26,222 -0.04(-0.11%)
Apr 08, 2016 35.21 35.58 34.92 35.04 57,602 +1.06(+3.12%)
Apr 07, 2016 34.33 34.76 33.66 33.98 65,102 -0.80(-2.30%)
Apr 06, 2016 34.27 35.16 33.79 34.78 87,872 +0.81(+2.38%)
Apr 05, 2016 33.80 34.36 33.65 33.97 67,592 -0.16(-0.47%)
Apr 04, 2016 34.54 35.05 33.91 34.13 352,175 -0.56(-1.61%)
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.