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

13.48 USD -0.22 (-1.61%)
Official Closing Price Updated: 6:30 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 13.58 13.58 13.37 13.48 99,260 -0.22(-1.61%)
Jul 26, 2021 13.23 13.81 13.23 13.70 110,153 +0.51(+3.87%)
Jul 23, 2021 13.48 13.48 12.97 13.19 108,957 -0.18(-1.35%)
Jul 22, 2021 13.67 13.67 13.21 13.37 111,509 -0.29(-2.12%)
Jul 21, 2021 13.43 13.82 13.43 13.66 368,848 +0.59(+4.51%)
Jul 20, 2021 12.79 13.26 12.64 13.07 130,638 +0.34(+2.67%)
Jul 19, 2021 12.70 12.95 12.45 12.73 438,282 -0.54(-4.07%)
Jul 16, 2021 13.90 13.92 13.19 13.27 283,366 -0.40(-2.93%)
Jul 15, 2021 14.00 14.20 13.63 13.67 240,155 -0.50(-3.53%)
Jul 14, 2021 14.79 15.11 14.09 14.17 208,302 -0.54(-3.67%)
Jul 13, 2021 14.88 14.90 14.57 14.71 129,512 -0.27(-1.80%)
Jul 12, 2021 14.81 15.09 14.55 14.98 363,833 +0.01(+0.07%)
Jul 09, 2021 14.78 15.08 14.64 14.97 204,333 +0.46(+3.17%)
Jul 08, 2021 14.17 14.67 14.12 14.51 321,993 -0.04(-0.27%)
Jul 07, 2021 14.81 15.02 14.30 14.55 426,623 -0.34(-2.28%)
Jul 06, 2021 15.79 15.79 14.79 14.89 193,711 -0.92(-5.82%)
Jul 02, 2021 15.90 15.90 15.64 15.81 97,412 -0.13(-0.82%)
Jul 01, 2021 15.73 16.09 15.72 15.94 277,650 +0.62(+4.05%)
Jun 30, 2021 15.32 15.53 15.22 15.32 113,995 +0.10(+0.66%)
Jun 29, 2021 15.31 15.59 15.22 15.22 161,425 +0.02(+0.13%)
Jun 28, 2021 15.99 15.99 15.08 15.20 113,458 -0.81(-5.06%)
Jun 25, 2021 16.25 16.25 15.98 16.01 529,148 -0.14(-0.87%)
Jun 24, 2021 15.97 16.18 15.78 16.15 115,843 +0.26(+1.64%)
Jun 23, 2021 16.17 16.54 15.88 15.89 191,397 -0.07(-0.44%)
Jun 22, 2021 15.91 16.01 15.67 15.96 186,235 -0.03(-0.19%)
Jun 21, 2021 15.23 16.07 15.23 15.99 198,417 +0.86(+5.68%)
Jun 18, 2021 15.29 15.51 15.10 15.13 439,412 -0.44(-2.83%)
Jun 17, 2021 16.45 16.58 15.23 15.57 280,509 -0.91(-5.52%)
Jun 16, 2021 16.47 16.80 16.26 16.48 337,921 -0.06(-0.36%)
Jun 15, 2021 16.15 16.54 16.15 16.54 137,913 +0.42(+2.61%)
Jun 14, 2021 16.46 16.62 16.03 16.12 196,515 -0.31(-1.89%)
Jun 11, 2021 16.48 16.64 16.34 16.43 161,179 +0.12(+0.74%)
Jun 10, 2021 16.73 16.83 16.17 16.31 190,473 -0.24(-1.45%)
Jun 09, 2021 16.76 16.86 16.52 16.55 298,681 -0.17(-1.02%)
Jun 08, 2021 16.57 16.85 16.34 16.72 410,761 +0.06(+0.36%)
Jun 07, 2021 17.11 17.20 16.57 16.66 274,830 -0.41(-2.40%)
Jun 04, 2021 17.14 17.17 16.63 17.07 522,369 +0.11(+0.65%)
Jun 03, 2021 16.60 17.08 16.48 16.96 399,793 +0.24(+1.44%)
Jun 02, 2021 15.76 16.83 15.50 16.72 523,961 +1.11(+7.11%)
Jun 01, 2021 15.21 15.68 15.21 15.61 332,107 +0.73(+4.91%)
May 28, 2021 15.11 15.11 14.79 14.88 319,604 -0.10(-0.67%)
May 27, 2021 14.91 15.11 14.91 14.98 233,131 +0.18(+1.22%)
May 26, 2021 14.51 14.87 14.44 14.80 270,617 +0.27(+1.86%)
May 25, 2021 14.87 14.96 14.52 14.53 230,274 -0.36(-2.42%)
May 24, 2021 15.01 15.01 14.73 14.89 325,375 -0.03(-0.20%)
May 21, 2021 15.02 15.06 14.83 14.92 448,397 +0.15(+1.02%)
May 20, 2021 14.81 14.85 14.42 14.77 865,899 -0.08(-0.54%)
May 19, 2021 14.92 15.03 14.61 14.85 564,023 -0.49(-3.19%)
May 18, 2021 15.77 15.83 15.34 15.34 376,271 -0.43(-2.73%)
May 17, 2021 15.14 15.77 15.04 15.77 422,410 +0.53(+3.48%)
May 14, 2021 14.93 15.34 14.93 15.24 406,288 +0.52(+3.53%)
May 13, 2021 14.68 15.03 14.35 14.72 482,700 -0.16(-1.08%)
May 12, 2021 14.82 15.41 14.82 14.88 498,046 +0.09(+0.61%)
May 11, 2021 14.45 14.94 14.37 14.79 663,810 -0.07(-0.47%)
May 10, 2021 15.33 15.63 14.86 14.86 776,304 -0.31(-2.04%)
May 07, 2021 14.26 15.21 14.19 15.17 580,489 +0.68(+4.69%)
May 06, 2021 14.33 14.52 13.90 14.49 1,103,755 +0.17(+1.19%)
May 05, 2021 14.11 14.35 13.60 14.32 489,299 +0.78(+5.76%)
May 04, 2021 13.40 13.63 13.21 13.54 560,913 +0.10(+0.74%)
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.