Skip to main content

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

23.46 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 23.63 23.86 23.42 23.46 174,218 -0.14(-0.59%)
Jul 16, 2024 23.15 23.69 23.00 23.60 348,982 +0.37(+1.59%)
Jul 15, 2024 22.53 23.48 22.44 23.23 234,840 +0.88(+3.91%)
Jul 12, 2024 22.42 22.46 22.27 22.36 128,044 +0.14(+0.61%)
Jul 11, 2024 21.79 22.26 21.70 22.22 153,986 +0.55(+2.54%)
Jul 10, 2024 21.44 21.69 21.37 21.67 86,622 +0.21(+0.98%)
Jul 09, 2024 21.73 21.75 21.45 21.46 102,350 -0.35(-1.60%)
Jul 08, 2024 21.76 21.89 21.68 21.81 75,610 +0.00(+0.00%)
Jul 05, 2024 22.17 22.22 21.68 21.81 94,293 -0.39(-1.76%)
Jul 03, 2024 22.10 22.39 22.10 22.20 51,833 +0.13(+0.59%)
Jul 02, 2024 22.10 22.31 21.92 22.07 64,588 +0.11(+0.50%)
Jul 01, 2024 22.38 22.39 21.95 21.96 94,965 -0.31(-1.39%)
Jun 28, 2024 22.31 22.40 22.18 22.27 87,710 +0.18(+0.81%)
Jun 27, 2024 22.05 22.17 21.91 22.09 199,872 +0.21(+0.96%)
Jun 26, 2024 22.12 22.12 21.81 21.88 103,646 -0.27(-1.22%)
Jun 25, 2024 21.96 22.16 21.91 22.15 81,225 +0.07(+0.32%)
Jun 24, 2024 21.53 22.16 21.53 22.08 97,904 +0.65(+3.03%)
Jun 21, 2024 21.27 21.45 21.23 21.43 220,283 +0.08(+0.37%)
Jun 20, 2024 21.15 21.45 21.15 21.35 385,816 +0.24(+1.11%)
Jun 18, 2024 21.09 21.42 21.09 21.11 80,587 +0.08(+0.40%)
Jun 17, 2024 20.79 21.10 20.71 21.03 86,663 +0.30(+1.45%)
Jun 14, 2024 21.25 21.25 20.63 20.73 117,977 -0.59(-2.77%)
Jun 13, 2024 21.73 21.76 21.11 21.32 117,530 -0.50(-2.29%)
Jun 12, 2024 22.06 22.08 21.76 21.82 175,740 +0.14(+0.65%)
Jun 11, 2024 21.59 21.75 21.37 21.68 105,555 -0.12(-0.54%)
Jun 10, 2024 21.34 21.94 21.31 21.80 180,391 +0.66(+3.11%)
Jun 07, 2024 20.94 21.28 20.86 21.14 995,707 +0.09(+0.43%)
Jun 06, 2024 20.94 21.10 20.81 21.05 2,767,076 +0.08(+0.38%)
Jun 05, 2024 21.03 21.04 20.84 20.97 99,907 +0.06(+0.29%)
Jun 04, 2024 21.27 21.27 20.80 20.91 683,460 -0.52(-2.42%)
Jun 03, 2024 22.63 22.63 21.31 21.43 157,582 -1.16(-5.16%)
May 31, 2024 22.26 22.63 22.23 22.59 68,429 +0.39(+1.75%)
May 30, 2024 22.04 22.32 22.04 22.21 105,596 +0.11(+0.52%)
May 29, 2024 22.44 22.49 22.08 22.09 92,235 -0.49(-2.18%)
May 28, 2024 22.38 22.75 22.36 22.58 107,887 +0.38(+1.70%)
May 24, 2024 22.25 22.39 22.11 22.21 133,827 +0.06(+0.29%)
May 23, 2024 22.45 22.58 22.05 22.14 86,225 -0.18(-0.83%)
May 22, 2024 23.14 23.14 22.21 22.33 150,176 -0.86(-3.69%)
May 21, 2024 23.17 23.48 23.17 23.18 34,248 -0.06(-0.26%)
May 20, 2024 23.13 23.38 23.05 23.24 85,137 +0.13(+0.56%)
May 17, 2024 23.05 23.13 22.89 23.11 66,462 +0.18(+0.78%)
May 16, 2024 22.86 23.03 22.84 22.93 51,854 +0.01(+0.04%)
May 15, 2024 23.00 23.03 22.45 22.92 46,453 -0.06(-0.26%)
May 14, 2024 22.77 22.99 22.77 22.98 36,371 +0.23(+1.03%)
May 13, 2024 22.75 22.88 22.65 22.75 78,958 +0.10(+0.46%)
May 10, 2024 23.03 23.11 22.58 22.64 88,778 -0.27(-1.17%)
May 09, 2024 22.63 22.93 22.63 22.91 65,427 +0.34(+1.50%)
May 08, 2024 22.47 22.75 22.43 22.57 76,853 -0.05(-0.22%)
May 07, 2024 22.53 22.82 22.53 22.62 47,738 +0.11(+0.49%)
May 06, 2024 22.44 22.76 22.44 22.52 134,772 +0.25(+1.12%)
May 03, 2024 22.11 22.32 21.96 22.27 102,701 +0.26(+1.20%)
May 02, 2024 21.91 22.15 21.87 22.00 130,495 +0.28(+1.31%)
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.