Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

21.68 -0.12 (-0.57%)
Streaming Delayed Price Updated: 1:40 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 (%)
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%)
Jul 01, 2020 8.268 8.401 7.991 8.010 146,187 -0.21(-2.56%)
Jun 30, 2020 7.991 8.296 7.876 8.220 403,382 +0.19(+2.38%)
Jun 29, 2020 7.876 8.134 7.819 8.029 212,227 +0.19(+2.44%)
Jun 26, 2020 8.124 8.124 7.781 7.838 243,745 -0.38(-4.65%)
Jun 25, 2020 7.790 8.258 7.767 8.220 202,355 +0.30(+3.74%)
Jun 24, 2020 8.468 8.468 7.849 7.924 303,977 -0.70(-8.08%)
Jun 23, 2020 8.726 8.793 8.583 8.621 242,064 -0.01(-0.11%)
Jun 22, 2020 8.535 8.640 8.430 8.630 158,159 +0.04(+0.44%)
Jun 19, 2020 9.041 9.069 8.554 8.592 1,063,387 -0.19(-2.17%)
Jun 18, 2020 8.640 8.943 8.544 8.783 250,879 +0.02(+0.22%)
Jun 17, 2020 9.155 9.155 8.735 8.764 326,926 -0.34(-3.77%)
Jun 16, 2020 9.490 9.595 8.993 9.108 12,215,437 +0.15(+1.71%)
Jun 15, 2020 8.439 9.089 8.287 8.955 220,365 +0.08(+0.90%)
Jun 12, 2020 8.999 9.244 8.561 8.875 384,125 +0.41(+4.83%)
Jun 11, 2020 8.837 9.161 8.466 8.466 485,350 -1.31(-13.42%)
Jun 10, 2020 10.39 10.39 9.693 9.779 713,681 -0.80(-7.55%)
Jun 09, 2020 10.87 10.87 10.35 10.58 545,236 -0.76(-6.71%)
Jun 08, 2020 10.93 11.35 10.64 11.34 781,414 +1.17(+11.51%)
Jun 05, 2020 9.931 10.28 9.855 10.17 468,646 +0.99(+10.78%)
Jun 04, 2020 8.799 9.237 8.704 9.180 1,168,318 +0.35(+3.99%)
Jun 03, 2020 8.799 8.866 8.713 8.828 506,247 +0.24(+2.77%)
Jun 02, 2020 8.295 8.656 8.295 8.590 412,425 +0.36(+4.39%)
Jun 01, 2020 8.247 8.381 8.200 8.228 661,660 +0.01(+0.12%)
May 29, 2020 8.238 8.314 7.981 8.219 2,010,931 -0.13(-1.59%)
May 28, 2020 8.476 8.599 8.266 8.352 4,667,681 -0.05(-0.57%)
May 27, 2020 8.247 8.400 8.010 8.400 191,872 +0.29(+3.52%)
May 26, 2020 8.010 8.171 7.981 8.114 178,401 +0.45(+5.83%)
May 22, 2020 7.772 7.772 7.534 7.667 140,551 -0.15(-1.95%)
May 21, 2020 7.924 7.971 7.639 7.819 226,815 -0.09(-1.08%)
May 20, 2020 7.610 7.924 7.534 7.905 333,075 +0.52(+7.09%)
May 19, 2020 7.781 7.781 7.382 7.382 236,917 -0.40(-5.13%)
May 18, 2020 7.306 7.829 7.306 7.781 564,571 +0.85(+12.21%)
May 15, 2020 6.973 7.106 6.859 6.935 118,160 -0.04(-0.55%)
May 14, 2020 6.763 7.096 6.526 6.973 283,651 +0.10(+1.38%)
May 13, 2020 7.420 7.420 6.782 6.878 547,389 -0.57(-7.66%)
May 12, 2020 7.467 7.667 7.287 7.448 13,697,787 +0.04(+0.51%)
May 11, 2020 7.458 7.492 7.239 7.410 326,032 -0.17(-2.26%)
May 08, 2020 7.144 7.581 7.144 7.581 177,871 +0.60(+8.58%)
May 07, 2020 6.849 7.096 6.849 6.982 255,848 +0.30(+4.56%)
May 06, 2020 7.020 7.049 6.678 6.678 242,651 -0.29(-4.23%)
May 05, 2020 7.429 7.553 6.935 6.973 270,674 -0.12(-1.74%)
May 04, 2020 6.744 7.096 6.630 7.096 84,721 +0.17(+2.47%)
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.