Skip to main content

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

22.58 -0.70 (-3.01%)
Streaming Delayed Price Updated: 11:32 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 23.27 23.58 23.26 23.28 34,105 -0.06(-0.26%)
May 20, 2024 23.23 23.48 23.15 23.34 84,780 +0.13(+0.56%)
May 17, 2024 23.15 23.23 22.99 23.21 66,183 +0.18(+0.78%)
May 16, 2024 22.96 23.13 22.94 23.03 51,637 +0.01(+0.04%)
May 15, 2024 23.10 23.13 22.55 23.02 46,258 -0.06(-0.26%)
May 14, 2024 22.87 23.09 22.87 23.08 36,219 +0.23(+1.03%)
May 13, 2024 22.85 22.98 22.74 22.84 78,627 +0.11(+0.46%)
May 10, 2024 23.13 23.21 22.68 22.74 88,405 -0.27(-1.17%)
May 09, 2024 22.73 23.03 22.73 23.01 65,153 +0.34(+1.50%)
May 08, 2024 22.56 22.84 22.52 22.67 76,530 -0.05(-0.22%)
May 07, 2024 22.63 22.91 22.63 22.72 47,538 +0.11(+0.49%)
May 06, 2024 22.53 22.86 22.53 22.61 134,206 +0.25(+1.12%)
May 03, 2024 22.20 22.41 22.05 22.36 102,270 +0.27(+1.20%)
May 02, 2024 22.00 22.24 21.96 22.09 129,947 +0.29(+1.31%)
May 01, 2024 22.14 22.26 21.70 21.81 342,990 -0.36(-1.62%)
Apr 30, 2024 22.99 22.99 22.16 22.17 87,937 -0.94(-4.07%)
Apr 29, 2024 23.04 23.14 22.86 23.11 116,540 +0.05(+0.22%)
Apr 26, 2024 23.02 23.18 22.82 23.06 110,788 +0.11(+0.48%)
Apr 25, 2024 22.76 23.04 22.58 22.95 171,304 +0.08(+0.35%)
Apr 24, 2024 22.87 23.11 22.65 22.87 100,426 -0.09(-0.39%)
Apr 23, 2024 22.67 23.01 22.46 22.96 121,030 +0.28(+1.23%)
Apr 22, 2024 22.61 22.95 22.29 22.68 102,600 -0.08(-0.35%)
Apr 19, 2024 22.40 22.86 22.30 22.76 143,179 +0.09(+0.40%)
Apr 18, 2024 22.83 23.04 22.59 22.67 97,840 +0.08(+0.33%)
Apr 17, 2024 22.89 23.14 22.59 22.59 95,193 -0.32(-1.38%)
Apr 16, 2024 23.10 23.13 22.69 22.91 120,758 -0.30(-1.29%)
Apr 15, 2024 23.68 23.86 23.16 23.21 115,884 -0.34(-1.44%)
Apr 12, 2024 24.32 24.51 23.45 23.55 205,304 -0.64(-2.65%)
Apr 11, 2024 24.45 24.45 23.91 24.19 196,184 -0.20(-0.80%)
Apr 10, 2024 24.03 24.50 24.02 24.39 144,633 +0.14(+0.56%)
Apr 09, 2024 24.47 24.57 24.14 24.25 120,607 -0.11(-0.45%)
Apr 08, 2024 24.83 24.85 24.34 24.36 131,866 -0.26(-1.06%)
Apr 05, 2024 24.33 24.74 24.23 24.62 354,240 +0.35(+1.44%)
Apr 04, 2024 24.53 24.57 24.19 24.27 114,601 -0.25(-1.02%)
Apr 03, 2024 24.21 24.56 24.21 24.52 167,949 +0.42(+1.74%)
Apr 02, 2024 24.01 24.12 23.60 24.10 164,095 +0.32(+1.35%)
Apr 01, 2024 23.79 23.93 23.47 23.78 135,947 +0.13(+0.55%)
Mar 28, 2024 23.69 23.86 23.65 23.65 114,408 +0.12(+0.51%)
Mar 27, 2024 23.19 23.53 23.19 23.53 163,662 +0.32(+1.38%)
Mar 26, 2024 23.52 23.57 23.19 23.21 212,545 -0.23(-0.98%)
Mar 25, 2024 23.33 23.62 23.33 23.44 190,767 +0.21(+0.90%)
Mar 22, 2024 23.41 23.58 23.16 23.23 86,044 -0.15(-0.64%)
Mar 21, 2024 23.28 23.46 23.23 23.38 166,679 +0.15(+0.63%)
Mar 20, 2024 23.02 23.35 22.96 23.23 179,610 +0.01(+0.04%)
Mar 19, 2024 22.74 23.24 22.74 23.22 242,650 +0.51(+2.24%)
Mar 18, 2024 22.79 22.84 22.55 22.72 225,055 +0.05(+0.22%)
Mar 15, 2024 22.58 22.88 22.56 22.67 253,133 +0.11(+0.49%)
Mar 14, 2024 22.41 22.70 22.36 22.56 1,284,129 +0.19(+0.85%)
Mar 13, 2024 22.18 22.51 22.09 22.37 157,821 +0.38(+1.72%)
Mar 12, 2024 22.00 22.02 21.77 21.99 64,212 +0.00(+0.00%)
Mar 11, 2024 21.57 22.01 21.49 21.99 88,250 +0.38(+1.75%)
Mar 08, 2024 21.73 21.83 21.44 21.61 107,077 -0.12(-0.55%)
Mar 07, 2024 21.35 21.76 21.35 21.73 104,191 +0.41(+1.92%)
Mar 06, 2024 21.50 21.60 21.19 21.32 164,712 +0.09(+0.42%)
Mar 05, 2024 21.06 21.35 21.02 21.23 118,051 +0.10(+0.47%)
Mar 04, 2024 21.44 21.47 21.10 21.13 138,817 -0.22(-1.03%)
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.