Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
US Oil Equipment & Services Ishares ETF
(NY:
IEZ
)
23.21
+0.18 (+0.78%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2020
8.954
8.954
8.772
8.772
38,443
-0.21(-2.35%)
Aug 28, 2020
8.820
9.012
8.772
8.983
80,420
+0.21(+2.40%)
Aug 27, 2020
8.734
8.772
8.611
8.772
230,096
+0.07(+0.77%)
Aug 26, 2020
8.964
8.993
8.686
8.705
236,710
-0.27(-2.99%)
Aug 25, 2020
9.184
9.228
8.921
8.974
187,367
-0.12(-1.27%)
Aug 24, 2020
8.791
9.117
8.696
9.089
118,537
+0.45(+5.22%)
Aug 21, 2020
8.830
8.882
8.609
8.638
145,611
-0.30(-3.33%)
Aug 20, 2020
9.184
9.184
8.935
8.935
104,755
-0.36(-3.92%)
Aug 19, 2020
9.300
9.491
9.266
9.300
65,124
-0.03(-0.31%)
Aug 18, 2020
9.463
9.558
9.290
9.328
961,167
-0.21(-2.21%)
Aug 17, 2020
9.654
9.654
9.474
9.539
98,233
-0.12(-1.29%)
Aug 14, 2020
9.491
9.664
9.405
9.664
82,506
+0.08(+0.80%)
Aug 13, 2020
9.693
9.741
9.520
9.587
304,314
-0.20(-2.06%)
Aug 12, 2020
9.856
9.884
9.625
9.788
193,887
+0.09(+0.89%)
Aug 11, 2020
9.846
10.08
9.645
9.702
393,580
+0.10(+1.00%)
Aug 10, 2020
9.261
9.635
9.218
9.606
185,143
+0.42(+4.59%)
Aug 07, 2020
9.098
9.184
8.926
9.184
100,342
+0.07(+0.74%)
Aug 06, 2020
9.338
9.338
9.098
9.117
90,335
-0.23(-2.46%)
Aug 05, 2020
9.242
9.472
9.228
9.347
108,098
+0.30(+3.28%)
Aug 04, 2020
8.753
9.108
8.753
9.050
88,888
+0.28(+3.17%)
Aug 03, 2020
8.571
8.859
8.504
8.772
94,165
+0.20(+2.35%)
Jul 31, 2020
8.686
8.696
8.418
8.571
93,980
-0.16(-1.87%)
Jul 30, 2020
8.859
8.859
8.609
8.734
157,019
-0.25(-2.77%)
Jul 29, 2020
8.820
9.002
8.769
8.983
169,079
+0.18(+2.07%)
Jul 28, 2020
8.964
9.079
8.782
8.801
61,245
-0.29(-3.16%)
Jul 27, 2020
9.021
9.098
8.878
9.089
107,452
+0.10(+1.07%)
Jul 24, 2020
8.945
9.078
8.887
8.993
163,865
+0.00(+0.00%)
Jul 23, 2020
8.743
9.002
8.662
8.993
202,651
+0.29(+3.30%)
Jul 22, 2020
8.811
8.811
8.638
8.705
138,076
-0.20(-2.26%)
Jul 21, 2020
8.561
9.031
8.543
8.906
246,366
+0.63(+7.65%)
Jul 20, 2020
8.312
8.504
8.255
8.274
101,829
+0.00(+0.00%)
Jul 17, 2020
8.418
8.533
8.240
8.274
144,881
-0.12(-1.48%)
Jul 16, 2020
8.389
8.552
8.226
8.398
214,068
-0.09(-1.02%)
Jul 15, 2020
8.379
8.552
8.274
8.485
310,735
+0.35(+4.24%)
Jul 14, 2020
7.651
8.139
7.622
8.139
288,333
+0.41(+5.34%)
Jul 13, 2020
8.015
8.015
7.708
7.727
351,354
-0.16(-2.07%)
Jul 10, 2020
7.631
7.890
7.583
7.890
127,775
+0.22(+2.87%)
Jul 09, 2020
8.111
8.130
7.660
7.670
471,416
-0.49(-5.99%)
Jul 08, 2020
8.130
8.302
8.022
8.159
197,747
+0.06(+0.71%)
Jul 07, 2020
8.274
8.293
8.101
8.101
190,255
-0.32(-3.76%)
Jul 06, 2020
8.312
8.504
8.207
8.418
182,255
+0.29(+3.54%)
Jul 02, 2020
8.235
8.374
8.101
8.130
121,099
+0.09(+1.07%)
Jul 01, 2020
8.302
8.437
8.024
8.044
145,573
-0.21(-2.56%)
Jun 30, 2020
8.024
8.331
7.909
8.255
401,686
+0.19(+2.38%)
Jun 29, 2020
7.909
8.168
7.852
8.063
211,335
+0.19(+2.44%)
Jun 26, 2020
8.159
8.159
7.814
7.871
242,720
-0.38(-4.65%)
Jun 25, 2020
7.823
8.293
7.800
8.255
201,505
+0.30(+3.73%)
Jun 24, 2020
8.504
8.504
7.883
7.957
302,700
-0.70(-8.08%)
Jun 23, 2020
8.763
8.830
8.619
8.657
241,046
-0.01(-0.11%)
Jun 22, 2020
8.571
8.676
8.465
8.667
157,494
+0.04(+0.44%)
Jun 19, 2020
9.079
9.108
8.590
8.628
1,058,918
-0.19(-2.17%)
Jun 18, 2020
8.676
8.980
8.580
8.820
249,825
+0.02(+0.22%)
Jun 17, 2020
9.194
9.194
8.772
8.801
325,552
-0.35(-3.77%)
Jun 16, 2020
9.530
9.635
9.031
9.146
12,164,093
+0.15(+1.71%)
Jun 15, 2020
8.475
9.127
8.322
8.993
219,439
+0.08(+0.90%)
Jun 12, 2020
9.037
9.283
8.597
8.913
382,511
+0.41(+4.83%)
Jun 11, 2020
8.874
9.199
8.502
8.502
483,310
-1.32(-13.42%)
Jun 10, 2020
10.43
10.43
9.734
9.820
710,681
-0.80(-7.55%)
Jun 09, 2020
10.92
10.92
10.39
10.62
542,945
-0.76(-6.71%)
Jun 08, 2020
10.98
11.40
10.69
11.39
778,129
+1.17(+11.51%)
Jun 05, 2020
9.973
10.32
9.897
10.21
466,676
+0.99(+10.78%)
Jun 04, 2020
8.836
9.276
8.741
9.218
1,163,408
+0.35(+3.99%)
Jun 03, 2020
8.836
8.903
8.749
8.865
504,119
+0.24(+2.77%)
Jun 02, 2020
8.330
8.693
8.330
8.626
410,691
+0.36(+4.39%)
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
.