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
)
21.03
+0.30 (+1.45%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 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 (%)
Jul 31, 2020
8.649
8.659
8.382
8.535
94,378
-0.16(-1.87%)
Jul 30, 2020
8.821
8.821
8.573
8.697
157,685
-0.25(-2.77%)
Jul 29, 2020
8.783
8.964
8.732
8.945
169,796
+0.18(+2.07%)
Jul 28, 2020
8.926
9.041
8.745
8.764
61,505
-0.29(-3.16%)
Jul 27, 2020
8.983
9.060
8.840
9.050
107,908
+0.10(+1.07%)
Jul 24, 2020
8.907
9.040
8.850
8.955
164,560
+0.00(+0.00%)
Jul 23, 2020
8.707
8.964
8.625
8.955
203,511
+0.29(+3.30%)
Jul 22, 2020
8.773
8.773
8.602
8.668
138,662
-0.20(-2.26%)
Jul 21, 2020
8.525
8.993
8.507
8.869
247,411
+0.63(+7.65%)
Jul 20, 2020
8.277
8.468
8.220
8.239
102,261
+0.00(+0.00%)
Jul 17, 2020
8.382
8.497
8.205
8.239
145,496
-0.12(-1.48%)
Jul 16, 2020
8.353
8.516
8.191
8.363
214,977
-0.09(-1.02%)
Jul 15, 2020
8.344
8.516
8.239
8.449
312,054
+0.34(+4.24%)
Jul 14, 2020
7.618
8.105
7.590
8.105
289,556
+0.41(+5.34%)
Jul 13, 2020
7.981
7.981
7.676
7.695
352,845
-0.16(-2.07%)
Jul 10, 2020
7.599
7.857
7.551
7.857
128,317
+0.22(+2.88%)
Jul 09, 2020
8.076
8.096
7.628
7.637
473,416
-0.49(-5.99%)
Jul 08, 2020
8.096
8.267
7.988
8.124
198,586
+0.06(+0.71%)
Jul 07, 2020
8.239
8.258
8.067
8.067
191,063
-0.32(-3.76%)
Jul 06, 2020
8.277
8.468
8.172
8.382
183,028
+0.29(+3.54%)
Jul 02, 2020
8.201
8.339
8.067
8.096
121,613
+0.09(+1.07%)
Jul 01, 2020
8.267
8.401
7.991
8.010
146,190
-0.21(-2.56%)
Jun 30, 2020
7.991
8.296
7.876
8.220
403,391
+0.19(+2.38%)
Jun 29, 2020
7.876
8.134
7.819
8.029
212,231
+0.19(+2.44%)
Jun 26, 2020
8.124
8.124
7.781
7.838
243,750
-0.38(-4.65%)
Jun 25, 2020
7.790
8.258
7.767
8.220
202,360
+0.30(+3.73%)
Jun 24, 2020
8.468
8.468
7.849
7.924
303,984
-0.70(-8.08%)
Jun 23, 2020
8.726
8.792
8.582
8.621
242,069
-0.01(-0.11%)
Jun 22, 2020
8.535
8.640
8.430
8.630
158,162
+0.04(+0.44%)
Jun 19, 2020
9.041
9.069
8.554
8.592
1,063,410
-0.19(-2.17%)
Jun 18, 2020
8.640
8.942
8.544
8.783
250,885
+0.02(+0.22%)
Jun 17, 2020
9.155
9.155
8.735
8.764
326,933
-0.34(-3.77%)
Jun 16, 2020
9.489
9.594
8.993
9.107
12,215,700
+0.15(+1.71%)
Jun 15, 2020
8.439
9.088
8.286
8.955
220,370
+0.08(+0.90%)
Jun 12, 2020
8.999
9.244
8.561
8.875
384,134
+0.41(+4.83%)
Jun 11, 2020
8.837
9.160
8.466
8.466
485,360
-1.31(-13.42%)
Jun 10, 2020
10.39
10.39
9.693
9.779
713,696
-0.80(-7.55%)
Jun 09, 2020
10.87
10.87
10.35
10.58
545,248
-0.76(-6.71%)
Jun 08, 2020
10.93
11.35
10.64
11.34
781,431
+1.17(+11.51%)
Jun 05, 2020
9.931
10.28
9.855
10.17
468,656
+0.99(+10.78%)
Jun 04, 2020
8.799
9.236
8.704
9.179
1,168,343
+0.35(+3.99%)
Jun 03, 2020
8.799
8.865
8.712
8.827
506,258
+0.24(+2.77%)
Jun 02, 2020
8.295
8.656
8.295
8.590
412,434
+0.36(+4.39%)
Jun 01, 2020
8.247
8.380
8.200
8.228
661,674
+0.01(+0.12%)
May 29, 2020
8.238
8.314
7.981
8.219
2,010,974
-0.13(-1.59%)
May 28, 2020
8.475
8.599
8.266
8.352
4,667,781
-0.05(-0.57%)
May 27, 2020
8.247
8.399
8.009
8.399
191,876
+0.29(+3.52%)
May 26, 2020
8.009
8.171
7.981
8.114
178,405
+0.45(+5.83%)
May 22, 2020
7.772
7.772
7.534
7.667
140,554
-0.15(-1.95%)
May 21, 2020
7.924
7.971
7.638
7.819
226,819
-0.09(-1.08%)
May 20, 2020
7.610
7.924
7.534
7.905
333,082
+0.52(+7.09%)
May 19, 2020
7.781
7.781
7.382
7.382
236,922
-0.40(-5.13%)
May 18, 2020
7.305
7.829
7.305
7.781
564,583
+0.85(+12.21%)
May 15, 2020
6.973
7.106
6.858
6.934
118,162
-0.04(-0.55%)
May 14, 2020
6.763
7.096
6.525
6.973
283,657
+0.10(+1.38%)
May 13, 2020
7.420
7.420
6.782
6.877
547,401
-0.57(-7.66%)
May 12, 2020
7.467
7.667
7.286
7.448
13,698,082
+0.04(+0.51%)
May 11, 2020
7.458
7.492
7.239
7.410
326,039
-0.17(-2.26%)
May 08, 2020
7.144
7.581
7.144
7.581
177,874
+0.60(+8.58%)
May 07, 2020
6.849
7.096
6.849
6.982
255,853
+0.30(+4.56%)
May 06, 2020
7.020
7.049
6.678
6.678
242,656
-0.29(-4.23%)
May 05, 2020
7.429
7.553
6.934
6.973
270,680
-0.12(-1.74%)
May 04, 2020
6.744
7.096
6.630
7.096
84,722
+0.17(+2.47%)
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
.