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
)
22.69
+0.39 (+1.75%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 30, 2020
6.606
6.886
6.606
6.886
70,615
+0.24(+3.63%)
Oct 29, 2020
6.432
6.654
6.307
6.645
146,634
+0.14(+2.08%)
Oct 28, 2020
6.693
6.732
6.481
6.509
199,833
-0.44(-6.39%)
Oct 27, 2020
7.041
7.041
6.838
6.954
77,953
-0.10(-1.37%)
Oct 26, 2020
7.195
7.195
6.973
7.050
107,141
-0.28(-3.82%)
Oct 23, 2020
7.330
7.485
7.243
7.330
102,816
+0.06(+0.80%)
Oct 22, 2020
7.128
7.301
7.089
7.272
224,997
+0.17(+2.45%)
Oct 21, 2020
7.147
7.232
7.060
7.099
133,520
-0.10(-1.34%)
Oct 20, 2020
7.021
7.272
7.021
7.195
57,168
+0.23(+3.33%)
Oct 19, 2020
7.031
7.195
6.934
6.963
97,363
+0.00(+0.00%)
Oct 16, 2020
7.292
7.292
6.954
6.963
107,890
-0.41(-5.50%)
Oct 15, 2020
7.099
7.369
7.041
7.369
95,423
+0.12(+1.60%)
Oct 14, 2020
7.186
7.489
7.186
7.253
135,269
+0.10(+1.35%)
Oct 13, 2020
7.272
7.311
7.113
7.157
137,339
-0.17(-2.37%)
Oct 12, 2020
7.311
7.359
7.176
7.330
145,588
-0.01(-0.13%)
Oct 09, 2020
7.514
7.514
7.292
7.340
102,402
-0.11(-1.43%)
Oct 08, 2020
7.195
7.462
7.195
7.446
124,326
+0.36(+5.04%)
Oct 07, 2020
7.060
7.123
6.944
7.089
210,918
+0.06(+0.82%)
Oct 06, 2020
7.272
7.359
7.002
7.031
211,434
-0.11(-1.49%)
Oct 05, 2020
7.012
7.147
6.992
7.137
78,702
+0.25(+3.65%)
Oct 02, 2020
6.461
6.944
6.432
6.886
94,533
+0.17(+2.59%)
Oct 01, 2020
6.905
6.905
6.645
6.712
158,863
-0.25(-3.61%)
Sep 30, 2020
7.021
7.195
6.925
6.963
109,428
-0.05(-0.69%)
Sep 29, 2020
7.195
7.195
6.905
7.012
53,214
-0.23(-3.20%)
Sep 28, 2020
7.108
7.359
7.108
7.243
120,762
+0.27(+3.88%)
Sep 25, 2020
6.963
7.070
6.896
6.973
154,483
-0.14(-1.90%)
Sep 24, 2020
7.089
7.301
6.896
7.108
416,878
-0.05(-0.67%)
Sep 23, 2020
7.591
7.668
7.147
7.157
203,245
-0.42(-5.51%)
Sep 22, 2020
7.631
7.670
7.526
7.574
138,929
-0.02(-0.25%)
Sep 21, 2020
7.957
7.957
7.476
7.593
572,151
-0.59(-7.26%)
Sep 18, 2020
8.331
8.437
8.111
8.187
710,430
-0.13(-1.61%)
Sep 17, 2020
8.245
8.341
8.139
8.322
6,460,058
-0.09(-1.03%)
Sep 16, 2020
8.130
8.533
8.053
8.408
185,338
+0.38(+4.78%)
Sep 15, 2020
7.976
8.120
7.948
8.024
95,076
+0.07(+0.84%)
Sep 14, 2020
7.890
8.005
7.766
7.957
729,332
+0.08(+0.97%)
Sep 11, 2020
7.909
7.938
7.775
7.881
101,177
-0.01(-0.12%)
Sep 10, 2020
8.283
8.293
7.854
7.890
903,650
-0.39(-4.75%)
Sep 09, 2020
8.360
8.360
8.226
8.283
74,637
+0.04(+0.47%)
Sep 08, 2020
8.571
8.657
8.140
8.245
173,442
-0.56(-6.32%)
Sep 04, 2020
8.868
8.916
8.626
8.801
195,261
+0.03(+0.33%)
Sep 03, 2020
8.686
8.993
8.676
8.772
149,042
+0.05(+0.55%)
Sep 02, 2020
8.782
8.801
8.662
8.724
173,975
-0.10(-1.09%)
Sep 01, 2020
8.705
8.839
8.638
8.820
76,302
+0.05(+0.55%)
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%)
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
.