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

20.52 -0.20 (-0.97%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 20.67 20.79 20.48 20.52 245,026 -0.20(-0.97%)
Nov 23, 2022 20.84 21.04 20.43 20.72 424,550 -0.55(-2.59%)
Nov 22, 2022 20.96 21.32 20.88 21.27 784,973 +0.63(+3.08%)
Nov 21, 2022 20.49 20.73 19.49 20.64 1,714,084 -0.50(-2.39%)
Nov 18, 2022 20.95 21.20 20.48 21.14 1,042,102 -0.17(-0.80%)
Nov 17, 2022 20.94 21.33 20.83 21.31 372,496 -0.09(-0.42%)
Nov 16, 2022 21.73 21.80 21.32 21.40 851,789 -0.53(-2.42%)
Nov 15, 2022 21.70 21.99 21.41 21.93 563,484 +0.41(+1.91%)
Nov 14, 2022 21.78 22.18 21.50 21.52 504,181 -0.38(-1.74%)
Nov 11, 2022 21.68 22.18 21.68 21.90 309,539 +0.68(+3.20%)
Nov 10, 2022 21.26 21.34 20.82 21.22 735,397 +0.47(+2.27%)
Nov 09, 2022 21.59 21.59 20.67 20.75 1,278,207 -1.16(-5.29%)
Nov 08, 2022 21.95 22.03 21.61 21.91 754,615 +0.02(+0.09%)
Nov 07, 2022 21.33 21.95 21.26 21.89 1,059,080 +0.73(+3.45%)
Nov 04, 2022 21.27 21.58 20.86 21.16 1,155,908 +0.47(+2.27%)
Nov 03, 2022 19.90 20.77 19.90 20.69 2,965,116 +0.62(+3.09%)
Nov 02, 2022 20.44 20.04 20.07 338,228 -0.43(-2.10%)
Nov 01, 2022 20.95 20.95 20.49 20.50 384,743 -0.03(-0.15%)
Oct 31, 2022 19.78 20.66 19.78 20.53 667,105 +0.53(+2.65%)
Oct 28, 2022 20.24 20.34 19.57 20.00 835,661 -0.20(-0.99%)
Oct 27, 2022 20.64 20.90 20.11 20.20 1,269,243 -0.11(-0.54%)
Oct 26, 2022 19.82 20.63 19.82 20.31 1,378,230 +0.72(+3.68%)
Oct 25, 2022 19.41 19.78 19.21 19.59 638,127 +0.11(+0.56%)
Oct 24, 2022 19.12 19.54 18.96 19.48 541,452 +0.36(+1.88%)
Oct 21, 2022 18.35 19.21 18.27 19.12 896,593 +1.03(+5.69%)
Oct 20, 2022 18.27 18.29 17.93 18.09 679,351 +0.10(+0.56%)
Oct 19, 2022 17.37 18.02 17.28 17.99 1,143,730 +0.82(+4.78%)
Oct 18, 2022 17.13 17.40 16.79 17.17 285,126 +0.27(+1.60%)
Oct 17, 2022 16.87 17.17 16.70 16.90 457,657 +0.39(+2.36%)
Oct 14, 2022 17.11 17.27 16.49 16.51 254,577 -0.82(-4.73%)
Oct 13, 2022 16.21 17.38 16.21 17.33 454,607 +0.86(+5.22%)
Oct 12, 2022 16.29 16.57 16.04 16.47 123,391 +0.01(+0.06%)
Oct 11, 2022 16.24 16.78 16.17 16.46 478,071 -0.13(-0.78%)
Oct 10, 2022 16.95 17.17 16.44 16.59 433,868 -0.39(-2.30%)
Oct 07, 2022 17.00 17.28 16.73 16.98 497,452 -0.06(-0.35%)
Oct 06, 2022 16.64 17.19 16.63 17.04 295,955 +0.26(+1.55%)
Oct 05, 2022 16.02 16.87 16.00 16.78 272,671 +0.74(+4.61%)
Oct 04, 2022 15.75 16.05 15.64 16.04 263,669 +0.63(+4.09%)
Oct 03, 2022 15.10 15.48 15.05 15.41 336,752 +1.01(+7.01%)
Sep 30, 2022 14.32 14.70 14.15 14.40 264,382 -0.04(-0.28%)
Sep 29, 2022 14.26 14.46 13.92 14.44 328,390 -0.01(-0.07%)
Sep 28, 2022 14.04 14.51 13.90 14.45 1,182,362 +0.64(+4.63%)
Sep 27, 2022 13.92 14.23 13.75 13.81 256,567 +0.21(+1.54%)
Sep 26, 2022 13.93 14.19 13.56 13.60 487,447 -0.37(-2.65%)
Sep 23, 2022 14.59 14.63 13.79 13.97 688,620 -1.34(-8.76%)
Sep 22, 2022 15.69 15.80 15.31 15.31 87,082 -0.08(-0.52%)
Sep 21, 2022 16.12 16.16 15.39 15.39 131,106 -0.33(-2.09%)
Sep 20, 2022 16.01 16.05 15.53 15.72 135,151 -0.41(-2.54%)
Sep 19, 2022 15.52 16.21 15.46 16.13 139,061 +0.11(+0.68%)
Sep 16, 2022 16.52 16.52 15.76 16.02 173,431 -0.62(-3.72%)
Sep 15, 2022 16.67 16.87 16.47 16.64 115,272 -0.43(-2.51%)
Sep 14, 2022 16.63 17.17 16.63 17.07 139,210 +0.63(+3.82%)
Sep 13, 2022 16.81 17.11 16.36 16.44 172,112 -0.68(-3.96%)
Sep 12, 2022 17.06 17.18 16.81 17.12 130,807 +0.31(+1.84%)
Sep 09, 2022 16.48 16.90 16.48 16.81 153,214 +0.75(+4.66%)
Sep 08, 2022 16.00 16.29 15.88 16.06 116,417 +0.09(+0.56%)
Sep 07, 2022 15.85 16.04 15.56 15.97 199,471 -0.27(-1.66%)
Sep 06, 2022 16.70 16.72 16.06 16.24 317,389 -0.24(-1.45%)
Sep 02, 2022 16.26 16.69 16.10 16.48 147,766 +0.68(+4.29%)
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.