Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

21.65 -0.15 (-0.69%)
Streaming Delayed Price Updated: 12:55 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 6.578 6.857 6.578 6.857 70,913 +0.24(+3.63%)
Oct 29, 2020 6.405 6.626 6.280 6.617 147,253 +0.13(+2.08%)
Oct 28, 2020 6.665 6.703 6.453 6.482 200,677 -0.44(-6.39%)
Oct 27, 2020 7.011 7.011 6.809 6.925 78,282 -0.10(-1.37%)
Oct 26, 2020 7.165 7.165 6.944 7.021 107,593 -0.28(-3.82%)
Oct 23, 2020 7.300 7.453 7.213 7.300 103,250 +0.06(+0.80%)
Oct 22, 2020 7.098 7.271 7.059 7.242 225,947 +0.17(+2.45%)
Oct 21, 2020 7.117 7.202 7.030 7.069 134,084 -0.10(-1.34%)
Oct 20, 2020 6.992 7.242 6.992 7.165 57,409 +0.23(+3.33%)
Oct 19, 2020 7.001 7.165 6.905 6.934 97,774 +0.00(+0.00%)
Oct 16, 2020 7.261 7.261 6.925 6.934 108,345 -0.40(-5.50%)
Oct 15, 2020 7.069 7.338 7.011 7.338 95,826 +0.12(+1.60%)
Oct 14, 2020 7.155 7.457 7.155 7.223 135,840 +0.10(+1.35%)
Oct 13, 2020 7.242 7.280 7.083 7.126 137,919 -0.17(-2.37%)
Oct 12, 2020 7.280 7.328 7.146 7.300 146,203 -0.01(-0.13%)
Oct 09, 2020 7.482 7.482 7.261 7.309 102,834 -0.11(-1.43%)
Oct 08, 2020 7.165 7.431 7.165 7.415 124,851 +0.36(+5.04%)
Oct 07, 2020 7.030 7.093 6.915 7.059 211,808 +0.06(+0.82%)
Oct 06, 2020 7.242 7.328 6.973 7.001 212,327 -0.11(-1.49%)
Oct 05, 2020 6.982 7.117 6.963 7.107 79,035 +0.25(+3.65%)
Oct 02, 2020 6.434 6.915 6.405 6.857 94,932 +0.17(+2.59%)
Oct 01, 2020 6.876 6.876 6.617 6.684 159,534 -0.25(-3.61%)
Sep 30, 2020 6.992 7.165 6.896 6.934 109,890 -0.05(-0.69%)
Sep 29, 2020 7.165 7.165 6.876 6.982 53,438 -0.23(-3.20%)
Sep 28, 2020 7.078 7.328 7.078 7.213 121,272 +0.27(+3.88%)
Sep 25, 2020 6.934 7.040 6.867 6.944 155,135 -0.13(-1.90%)
Sep 24, 2020 7.059 7.271 6.867 7.078 418,638 -0.05(-0.67%)
Sep 23, 2020 7.559 7.636 7.117 7.126 204,103 -0.42(-5.51%)
Sep 22, 2020 7.599 7.637 7.495 7.542 139,516 -0.02(-0.25%)
Sep 21, 2020 7.924 7.924 7.445 7.561 574,566 -0.59(-7.26%)
Sep 18, 2020 8.296 8.401 8.077 8.153 713,429 -0.13(-1.61%)
Sep 17, 2020 8.210 8.306 8.105 8.287 6,487,326 -0.09(-1.03%)
Sep 16, 2020 8.096 8.497 8.019 8.373 186,121 +0.38(+4.78%)
Sep 15, 2020 7.943 8.086 7.914 7.991 95,477 +0.07(+0.84%)
Sep 14, 2020 7.857 7.972 7.733 7.924 732,411 +0.08(+0.97%)
Sep 11, 2020 7.876 7.905 7.742 7.848 101,604 -0.01(-0.12%)
Sep 10, 2020 8.248 8.258 7.821 7.857 907,465 -0.39(-4.75%)
Sep 09, 2020 8.325 8.325 8.191 8.248 74,952 +0.04(+0.47%)
Sep 08, 2020 8.535 8.621 8.105 8.210 174,174 -0.55(-6.32%)
Sep 04, 2020 8.831 8.879 8.589 8.764 196,085 +0.03(+0.33%)
Sep 03, 2020 8.649 8.955 8.640 8.735 149,671 +0.05(+0.55%)
Sep 02, 2020 8.745 8.764 8.626 8.688 174,710 -0.10(-1.09%)
Sep 01, 2020 8.669 8.802 8.602 8.783 76,624 +0.05(+0.55%)
Aug 31, 2020 8.917 8.917 8.735 8.735 38,605 -0.21(-2.35%)
Aug 28, 2020 8.783 8.974 8.735 8.945 80,759 +0.21(+2.40%)
Aug 27, 2020 8.697 8.735 8.575 8.735 231,067 +0.07(+0.77%)
Aug 26, 2020 8.926 8.955 8.650 8.669 237,709 -0.27(-2.99%)
Aug 25, 2020 9.146 9.189 8.883 8.936 188,158 -0.11(-1.27%)
Aug 24, 2020 8.754 9.079 8.659 9.050 119,038 +0.45(+5.22%)
Aug 21, 2020 8.793 8.845 8.573 8.602 146,226 -0.30(-3.33%)
Aug 20, 2020 9.146 9.146 8.898 8.898 105,198 -0.36(-3.92%)
Aug 19, 2020 9.260 9.451 9.227 9.260 65,399 -0.03(-0.31%)
Aug 18, 2020 9.423 9.518 9.251 9.289 965,224 -0.21(-2.21%)
Aug 17, 2020 9.614 9.614 9.434 9.499 98,648 -0.12(-1.29%)
Aug 14, 2020 9.451 9.623 9.365 9.623 82,854 +0.08(+0.80%)
Aug 13, 2020 9.652 9.700 9.480 9.547 305,599 -0.20(-2.06%)
Aug 12, 2020 9.814 9.843 9.585 9.747 194,706 +0.09(+0.89%)
Aug 11, 2020 9.805 10.03 9.604 9.661 395,241 +0.10(+1.00%)
Aug 10, 2020 9.222 9.595 9.179 9.566 185,925 +0.42(+4.59%)
Aug 07, 2020 9.060 9.146 8.888 9.146 100,766 +0.07(+0.74%)
Aug 06, 2020 9.299 9.299 9.060 9.079 90,716 -0.23(-2.46%)
Aug 05, 2020 9.203 9.432 9.189 9.308 108,555 +0.30(+3.28%)
Aug 04, 2020 8.716 9.069 8.716 9.012 89,264 +0.28(+3.17%)
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.