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

22.67 +0.08 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 20.96 21.49 20.96 21.35 446,192 +0.62(+2.98%)
Feb 29, 2024 20.94 21.20 20.64 20.73 264,799 -0.03(-0.14%)
Feb 28, 2024 20.92 21.08 20.66 20.76 145,179 -0.20(-0.95%)
Feb 27, 2024 21.04 21.12 20.85 20.96 180,235 +0.02(+0.10%)
Feb 26, 2024 20.89 21.12 20.84 20.94 129,564 -0.06(-0.28%)
Feb 23, 2024 20.86 21.08 20.64 21.00 242,345 -0.10(-0.47%)
Feb 22, 2024 20.88 21.19 20.84 21.10 820,615 +0.19(+0.91%)
Feb 21, 2024 20.66 21.03 20.66 20.91 184,273 +0.32(+1.55%)
Feb 20, 2024 20.65 20.74 20.48 20.59 451,885 -0.15(-0.72%)
Feb 16, 2024 20.76 20.89 20.54 20.74 177,823 -0.04(-0.19%)
Feb 15, 2024 20.27 20.87 20.27 20.78 1,852,826 +0.58(+2.86%)
Feb 14, 2024 20.33 20.40 20.07 20.20 197,251 +0.05(+0.25%)
Feb 13, 2024 20.30 20.44 19.92 20.15 534,578 -0.34(-1.65%)
Feb 12, 2024 20.23 20.60 20.23 20.49 251,374 +0.32(+1.58%)
Feb 09, 2024 20.32 20.36 20.05 20.17 135,121 -0.16(-0.78%)
Feb 08, 2024 20.08 20.38 20.06 20.33 752,538 +0.28(+1.39%)
Feb 07, 2024 20.20 20.30 19.96 20.06 176,543 -0.05(-0.25%)
Feb 06, 2024 19.96 20.24 19.88 20.11 419,970 +0.33(+1.66%)
Feb 05, 2024 19.89 19.92 19.57 19.78 198,804 -0.21(-1.05%)
Feb 02, 2024 20.29 20.34 19.98 19.99 358,554 -0.40(-1.96%)
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.