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
)
21.23
+0.09 (+0.43%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2020
10.88
10.88
10.88
87,968
-0.06(-0.53%)
Dec 30, 2020
10.71
11.01
10.71
10.94
87,968
+0.21(+1.99%)
Dec 29, 2020
10.93
10.93
10.63
10.72
129,953
-0.09(-0.81%)
Dec 28, 2020
11.00
11.15
10.80
10.81
196,676
-0.11(-0.98%)
Dec 24, 2020
11.13
11.13
10.82
10.92
32,649
-0.15(-1.40%)
Dec 23, 2020
10.83
11.23
10.83
11.07
129,824
+0.32(+2.97%)
Dec 22, 2020
10.92
10.94
10.73
10.75
109,487
-0.13(-1.16%)
Dec 21, 2020
10.61
11.00
10.48
10.88
196,323
-0.26(-2.35%)
Dec 18, 2020
11.43
11.49
11.10
11.14
134,627
-0.30(-2.62%)
Dec 17, 2020
11.55
11.55
11.29
11.44
169,071
+0.00(+0.00%)
Dec 16, 2020
11.56
11.63
11.38
11.44
319,718
-0.13(-1.09%)
Dec 15, 2020
11.20
11.60
11.19
11.57
639,557
+0.44(+3.91%)
Dec 14, 2020
11.66
11.66
11.07
11.13
264,320
-0.34(-2.99%)
Dec 11, 2020
11.53
11.57
11.24
11.47
189,070
-0.17(-1.49%)
Dec 10, 2020
11.15
11.77
11.04
11.65
265,363
+0.35(+3.08%)
Dec 09, 2020
11.46
11.66
11.12
11.30
272,720
-0.07(-0.59%)
Dec 08, 2020
10.87
11.37
10.87
11.37
140,560
+0.32(+2.88%)
Dec 07, 2020
11.19
11.23
10.96
11.05
240,710
-0.25(-2.22%)
Dec 04, 2020
10.73
11.30
10.73
11.30
348,424
+0.80(+7.64%)
Dec 03, 2020
10.43
10.64
10.32
10.50
555,804
+0.15(+1.49%)
Dec 02, 2020
9.976
10.55
9.936
10.34
174,213
+0.31(+3.08%)
Dec 01, 2020
9.986
10.13
9.870
10.03
526,393
+0.37(+3.80%)
Nov 30, 2020
10.26
10.26
9.648
9.667
226,501
-0.64(-6.19%)
Nov 27, 2020
10.42
10.51
10.20
10.30
171,364
-0.18(-1.75%)
Nov 25, 2020
10.52
10.55
10.30
10.49
175,195
-0.14(-1.36%)
Nov 24, 2020
10.53
10.80
10.50
10.63
347,800
+0.49(+4.86%)
Nov 23, 2020
9.494
10.16
9.494
10.14
235,843
+0.83(+8.92%)
Nov 20, 2020
9.378
9.426
9.204
9.310
139,991
-0.11(-1.13%)
Nov 19, 2020
9.127
9.435
9.030
9.416
302,046
+0.21(+2.31%)
Nov 18, 2020
9.349
9.648
9.194
9.204
200,836
-0.09(-0.94%)
Nov 17, 2020
8.972
9.300
8.914
9.291
150,431
+0.13(+1.37%)
Nov 16, 2020
8.692
9.180
8.692
9.165
136,671
+0.78(+9.33%)
Nov 13, 2020
8.151
8.412
8.151
8.383
81,903
+0.31(+3.83%)
Nov 12, 2020
8.132
8.325
8.016
8.074
139,640
-0.23(-2.79%)
Nov 11, 2020
8.557
8.557
8.170
8.306
65,114
-0.16(-1.94%)
Nov 10, 2020
8.460
8.634
8.325
8.470
272,704
+0.04(+0.46%)
Nov 09, 2020
7.919
8.682
7.890
8.431
325,664
+1.32(+18.61%)
Nov 06, 2020
7.263
7.374
7.098
7.108
189,588
-0.16(-2.26%)
Nov 05, 2020
7.292
7.436
7.272
7.272
149,949
+0.00(+0.00%)
Nov 04, 2020
7.311
7.427
7.002
7.272
67,961
-0.07(-0.92%)
Nov 03, 2020
7.407
7.552
7.234
7.340
119,861
+0.10(+1.33%)
Nov 02, 2020
6.963
7.321
6.905
7.243
119,728
+0.36(+5.19%)
Oct 30, 2020
6.606
6.886
6.606
6.886
70,616
+0.24(+3.63%)
Oct 29, 2020
6.432
6.654
6.307
6.645
146,637
+0.14(+2.08%)
Oct 28, 2020
6.693
6.731
6.480
6.509
199,838
-0.44(-6.39%)
Oct 27, 2020
7.041
7.041
6.838
6.954
77,954
-0.10(-1.37%)
Oct 26, 2020
7.195
7.195
6.973
7.050
107,143
-0.28(-3.82%)
Oct 23, 2020
7.330
7.485
7.243
7.330
102,818
+0.06(+0.80%)
Oct 22, 2020
7.127
7.301
7.089
7.272
225,002
+0.17(+2.45%)
Oct 21, 2020
7.147
7.232
7.060
7.098
133,523
-0.10(-1.34%)
Oct 20, 2020
7.021
7.272
7.021
7.195
57,169
+0.23(+3.33%)
Oct 19, 2020
7.031
7.195
6.934
6.963
97,365
+0.00(+0.00%)
Oct 16, 2020
7.292
7.292
6.954
6.963
107,892
-0.41(-5.50%)
Oct 15, 2020
7.098
7.369
7.041
7.369
95,425
+0.12(+1.60%)
Oct 14, 2020
7.185
7.489
7.185
7.253
135,272
+0.10(+1.35%)
Oct 13, 2020
7.272
7.311
7.113
7.156
137,342
-0.17(-2.37%)
Oct 12, 2020
7.311
7.359
7.176
7.330
145,591
-0.01(-0.13%)
Oct 09, 2020
7.514
7.514
7.292
7.340
102,404
-0.11(-1.43%)
Oct 08, 2020
7.195
7.462
7.195
7.446
124,329
+0.36(+5.04%)
Oct 07, 2020
7.060
7.123
6.944
7.089
210,922
+0.06(+0.82%)
Oct 06, 2020
7.272
7.359
7.002
7.031
211,439
-0.11(-1.49%)
Oct 05, 2020
7.012
7.147
6.992
7.137
78,704
+0.25(+3.65%)
Oct 02, 2020
6.461
6.944
6.432
6.886
94,535
+0.17(+2.59%)
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
.