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

15.32 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2017 42.21 42.40 41.37 41.64 64,629 -0.46(-1.09%)
Mar 31, 2017 41.67 42.21 41.67 42.10 19,235 +0.38(+0.91%)
Mar 30, 2017 42.12 42.25 41.68 41.72 39,979 -0.15(-0.36%)
Mar 29, 2017 40.99 41.93 40.96 41.87 16,864 +0.81(+1.97%)
Mar 28, 2017 40.24 41.13 40.10 41.06 26,687 +0.97(+2.42%)
Mar 27, 2017 40.08 40.18 39.73 40.09 28,388 -0.34(-0.84%)
Mar 24, 2017 40.70 41.02 40.35 40.43 30,309 -0.32(-0.79%)
Mar 23, 2017 40.67 41.01 40.51 40.75 49,053 -0.10(-0.24%)
Mar 22, 2017 40.80 40.96 40.48 40.85 28,660 -0.20(-0.49%)
Mar 21, 2017 41.66 41.66 40.83 41.05 31,759 -0.43(-1.03%)
Mar 20, 2017 41.34 41.50 40.90 41.48 25,869 -0.20(-0.49%)
Mar 17, 2017 41.90 42.09 41.60 41.68 38,595 -0.09(-0.22%)
Mar 16, 2017 42.19 42.19 41.52 41.77 40,354 -0.27(-0.64%)
Mar 15, 2017 41.16 42.18 40.98 42.04 130,036 +1.32(+3.24%)
Mar 14, 2017 40.94 40.94 39.90 40.72 43,748 -0.71(-1.71%)
Mar 13, 2017 41.41 41.71 41.21 41.43 24,717 +0.05(+0.12%)
Mar 10, 2017 41.72 41.91 41.05 41.38 25,253 +0.08(+0.19%)
Mar 09, 2017 41.36 41.45 40.53 41.30 156,705 -0.39(-0.94%)
Mar 08, 2017 42.79 43.09 41.60 41.69 97,077 -1.41(-3.27%)
Mar 07, 2017 43.90 43.97 43.04 43.10 44,032 -0.51(-1.17%)
Mar 06, 2017 43.58 43.68 43.17 43.61 42,700 -0.25(-0.57%)
Mar 03, 2017 44.25 44.45 43.79 43.86 120,535 -0.26(-0.58%)
Mar 02, 2017 44.79 44.96 44.12 44.12 40,086 -1.05(-2.32%)
Mar 01, 2017 44.32 45.39 44.32 45.17 69,519 +1.22(+2.78%)
Feb 28, 2017 44.29 44.41 43.84 43.95 92,603 -0.68(-1.52%)
Feb 27, 2017 43.87 44.99 43.71 44.63 36,026 +0.82(+1.87%)
Feb 24, 2017 43.77 44.13 43.60 43.81 171,644 -0.58(-1.31%)
Feb 23, 2017 44.88 44.88 44.08 44.39 24,549 +0.13(+0.29%)
Feb 22, 2017 44.67 44.67 44.21 44.26 27,905 -0.59(-1.32%)
Feb 21, 2017 44.81 45.16 44.81 44.85 35,527 +0.45(+1.01%)
Feb 17, 2017 44.40 44.40 44.40 0 -0.55(-1.22%)
Feb 16, 2017 45.80 45.80 44.84 44.95 26,865 -0.75(-1.64%)
Feb 15, 2017 46.04 46.17 45.49 45.70 28,457 -0.58(-1.25%)
Feb 14, 2017 45.75 46.30 45.50 46.28 36,353 +0.72(+1.58%)
Feb 13, 2017 45.40 45.75 45.20 45.56 156,632 +0.10(+0.22%)
Feb 10, 2017 45.52 45.99 45.40 45.46 34,777 +0.43(+0.95%)
Feb 09, 2017 44.93 45.33 44.91 45.03 26,767 +0.36(+0.81%)
Feb 08, 2017 44.37 44.70 43.61 44.67 57,710 -0.04(-0.09%)
Feb 07, 2017 45.11 45.38 44.44 44.71 138,684 -0.51(-1.13%)
Feb 06, 2017 46.21 46.21 45.15 45.22 28,400 -0.99(-2.14%)
Feb 03, 2017 45.51 46.37 45.47 46.21 28,213 +0.81(+1.78%)
Feb 02, 2017 45.93 45.93 45.16 45.40 99,926 -0.30(-0.66%)
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.