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

12.96 USD +0.43 (+3.43%)
Streaming Delayed Price Updated: 10:01 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 21.37 21.72 21.37 21.69 83,100 +0.39(+1.83%)
Jun 27, 2019 21.37 21.48 21.23 21.30 520,892 -0.04(-0.19%)
Jun 26, 2019 21.16 21.66 21.16 21.34 119,537 +0.45(+2.15%)
Jun 25, 2019 20.87 21.05 20.61 20.89 70,212 +0.01(+0.05%)
Jun 24, 2019 21.27 21.31 20.87 20.88 99,938 -0.38(-1.79%)
Jun 21, 2019 21.28 21.54 21.09 21.26 51,700 +0.06(+0.28%)
Jun 20, 2019 20.82 21.29 20.82 21.20 44,856 +0.87(+4.28%)
Jun 19, 2019 20.37 20.49 20.15 20.33 61,390 +0.00(+0.00%)
Jun 18, 2019 20.08 20.53 19.97 20.33 84,802 +0.36(+1.80%)
Jun 17, 2019 19.50 20.10 19.41 19.97 60,406 +0.34(+1.73%)
Jun 14, 2019 20.14 20.16 19.55 19.63 37,000 -0.56(-2.77%)
Jun 13, 2019 19.93 20.20 19.75 20.19 495,622 +0.63(+3.22%)
Jun 12, 2019 20.24 20.24 19.53 19.56 97,923 -0.83(-4.07%)
Jun 11, 2019 20.36 20.67 20.36 20.39 159,844 +0.24(+1.19%)
Jun 10, 2019 20.25 20.53 20.14 20.15 25,443 +0.01(+0.05%)
Jun 07, 2019 20.05 20.34 19.77 20.14 82,000 +0.23(+1.16%)
Jun 06, 2019 19.76 20.07 19.58 19.91 68,385 +0.16(+0.81%)
Jun 05, 2019 20.18 20.18 19.50 19.75 58,410 -0.44(-2.18%)
Jun 04, 2019 20.12 20.38 20.10 20.19 31,584 +0.33(+1.66%)
Jun 03, 2019 19.65 20.03 19.58 19.86 77,719 +0.35(+1.79%)
May 31, 2019 19.60 19.74 19.42 19.51 51,200 -0.47(-2.35%)
May 30, 2019 20.44 20.64 19.93 19.98 64,399 -0.46(-2.25%)
May 29, 2019 19.95 20.49 19.95 20.44 67,315 -0.01(-0.05%)
May 28, 2019 20.62 20.66 20.32 20.45 64,477 -0.12(-0.58%)
May 24, 2019 21.10 21.10 20.50 20.57 191,000 -0.28(-1.34%)
May 23, 2019 21.35 21.35 20.60 20.85 66,410 -1.04(-4.75%)
May 22, 2019 22.44 22.49 21.70 21.89 86,467 -0.76(-3.36%)
May 21, 2019 22.45 22.77 22.31 22.65 27,574 +0.32(+1.43%)
May 20, 2019 22.31 22.43 22.22 22.33 49,750 -0.08(-0.36%)
May 17, 2019 22.87 22.95 22.38 22.41 95,900 -0.64(-2.78%)
May 16, 2019 22.97 23.20 22.94 23.05 19,002 +0.23(+1.01%)
May 15, 2019 22.36 22.91 22.24 22.82 120,498 +0.18(+0.80%)
May 14, 2019 22.20 22.80 22.20 22.64 100,816 +0.70(+3.19%)
May 13, 2019 22.52 22.58 21.70 21.94 239,178 -0.89(-3.90%)
May 10, 2019 23.08 23.08 22.44 22.83 57,200 -0.35(-1.51%)
May 09, 2019 23.04 23.24 22.70 23.18 20,932 -0.09(-0.39%)
May 08, 2019 23.46 23.58 23.17 23.27 54,028 -0.19(-0.81%)
May 07, 2019 23.74 23.74 23.23 23.46 30,260 -0.56(-2.33%)
May 06, 2019 23.64 24.14 23.62 24.02 32,421 +0.00(+0.00%)
May 03, 2019 23.88 24.18 23.88 24.02 28,600 +0.35(+1.48%)
May 02, 2019 23.61 23.79 23.26 23.67 36,701 -0.11(-0.46%)
May 01, 2019 24.50 24.68 23.78 23.78 39,633 -0.73(-2.98%)
Apr 30, 2019 25.45 25.45 24.48 24.51 58,430 -0.77(-3.05%)
Apr 29, 2019 25.29 25.52 25.24 25.28 34,979 -0.03(-0.12%)
Apr 26, 2019 25.23 25.41 24.92 25.31 96,600 -0.08(-0.32%)
Apr 25, 2019 26.07 26.07 25.39 25.39 211,192 -0.65(-2.50%)
Apr 24, 2019 26.98 26.98 26.04 26.04 41,481 -0.96(-3.56%)
Apr 23, 2019 26.90 27.14 26.80 27.00 36,591 +0.06(+0.22%)
Apr 22, 2019 26.67 26.98 26.42 26.94 32,841 +0.60(+2.28%)
Apr 18, 2019 26.83 27.12 26.30 26.34 39,900 -0.37(-1.39%)
Apr 17, 2019 26.95 27.06 26.65 26.71 36,582 -0.08(-0.30%)
Apr 16, 2019 26.45 26.87 26.38 26.79 43,028 +0.52(+1.98%)
Apr 15, 2019 26.24 26.49 26.13 26.27 110,952 -0.04(-0.15%)
Apr 12, 2019 26.71 26.76 26.29 26.31 56,700 -0.02(-0.08%)
Apr 11, 2019 26.18 26.61 26.12 26.33 38,491 -0.10(-0.38%)
Apr 10, 2019 26.27 26.62 26.27 26.43 60,596 +0.22(+0.84%)
Apr 09, 2019 26.47 26.47 26.10 26.21 53,188 -0.36(-1.35%)
Apr 08, 2019 26.44 26.77 26.43 26.57 53,594 +0.24(+0.91%)
Apr 05, 2019 25.84 26.41 25.72 26.33 40,500 +0.62(+2.41%)
Apr 04, 2019 25.35 25.72 25.13 25.71 52,827 +0.30(+1.18%)
Apr 03, 2019 25.90 26.03 25.29 25.41 171,996 -0.31(-1.21%)
Apr 02, 2019 26.04 26.24 25.72 25.72 114,510 -0.25(-0.96%)
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.