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 )

21.72 -0.08 (-0.37%)
Streaming Delayed Price Updated: 11:18 AM 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 (%)
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%)
Aug 03, 2020 8.535 8.821 8.468 8.735 94,563 +0.20(+2.35%)
Jul 31, 2020 8.649 8.659 8.382 8.535 94,376 -0.16(-1.87%)
Jul 30, 2020 8.821 8.821 8.573 8.697 157,682 -0.25(-2.77%)
Jul 29, 2020 8.783 8.965 8.732 8.945 169,793 +0.18(+2.07%)
Jul 28, 2020 8.926 9.041 8.745 8.764 61,504 -0.29(-3.16%)
Jul 27, 2020 8.984 9.060 8.840 9.050 107,905 +0.10(+1.07%)
Jul 24, 2020 8.907 9.040 8.850 8.955 164,556 +0.00(+0.00%)
Jul 23, 2020 8.707 8.964 8.626 8.955 203,506 +0.29(+3.30%)
Jul 22, 2020 8.774 8.774 8.602 8.669 138,659 -0.20(-2.26%)
Jul 21, 2020 8.525 8.993 8.507 8.869 247,406 +0.63(+7.65%)
Jul 20, 2020 8.277 8.468 8.220 8.239 102,258 +0.00(+0.00%)
Jul 17, 2020 8.382 8.497 8.206 8.239 145,493 -0.12(-1.48%)
Jul 16, 2020 8.353 8.516 8.191 8.363 214,972 -0.09(-1.02%)
Jul 15, 2020 8.344 8.516 8.239 8.449 312,047 +0.34(+4.24%)
Jul 14, 2020 7.618 8.105 7.590 8.105 289,550 +0.41(+5.33%)
Jul 13, 2020 7.981 7.981 7.676 7.695 352,837 -0.16(-2.07%)
Jul 10, 2020 7.599 7.857 7.552 7.857 128,314 +0.22(+2.87%)
Jul 09, 2020 8.077 8.096 7.628 7.637 473,406 -0.49(-5.99%)
Jul 08, 2020 8.096 8.268 7.988 8.124 198,581 +0.06(+0.71%)
Jul 07, 2020 8.239 8.258 8.067 8.067 191,058 -0.32(-3.76%)
Jul 06, 2020 8.277 8.468 8.172 8.382 183,024 +0.29(+3.54%)
Jul 02, 2020 8.201 8.339 8.067 8.096 121,610 +0.09(+1.07%)
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.