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 (%)
Jul 31, 2020
8.686
8.696
8.418
8.571
93,980
-0.16(-1.87%)
Jul 30, 2020
8.859
8.859
8.609
8.734
157,019
-0.25(-2.77%)
Jul 29, 2020
8.820
9.002
8.769
8.983
169,079
+0.18(+2.07%)
Jul 28, 2020
8.964
9.079
8.782
8.801
61,245
-0.29(-3.16%)
Jul 27, 2020
9.021
9.098
8.878
9.089
107,452
+0.10(+1.07%)
Jul 24, 2020
8.945
9.078
8.887
8.993
163,865
+0.00(+0.00%)
Jul 23, 2020
8.743
9.002
8.662
8.993
202,651
+0.29(+3.30%)
Jul 22, 2020
8.811
8.811
8.638
8.705
138,076
-0.20(-2.26%)
Jul 21, 2020
8.561
9.031
8.543
8.906
246,366
+0.63(+7.65%)
Jul 20, 2020
8.312
8.504
8.255
8.274
101,829
+0.00(+0.00%)
Jul 17, 2020
8.418
8.533
8.240
8.274
144,881
-0.12(-1.48%)
Jul 16, 2020
8.389
8.552
8.226
8.398
214,068
-0.09(-1.02%)
Jul 15, 2020
8.379
8.552
8.274
8.485
310,735
+0.35(+4.24%)
Jul 14, 2020
7.651
8.139
7.622
8.139
288,333
+0.41(+5.34%)
Jul 13, 2020
8.015
8.015
7.708
7.727
351,354
-0.16(-2.07%)
Jul 10, 2020
7.631
7.890
7.583
7.890
127,775
+0.22(+2.87%)
Jul 09, 2020
8.111
8.130
7.660
7.670
471,416
-0.49(-5.99%)
Jul 08, 2020
8.130
8.302
8.022
8.159
197,747
+0.06(+0.71%)
Jul 07, 2020
8.274
8.293
8.101
8.101
190,255
-0.32(-3.76%)
Jul 06, 2020
8.312
8.504
8.207
8.418
182,255
+0.29(+3.54%)
Jul 02, 2020
8.235
8.374
8.101
8.130
121,099
+0.09(+1.07%)
Jul 01, 2020
8.302
8.437
8.024
8.044
145,573
-0.21(-2.56%)
Jun 30, 2020
8.024
8.331
7.909
8.255
401,686
+0.19(+2.38%)
Jun 29, 2020
7.909
8.168
7.852
8.063
211,335
+0.19(+2.44%)
Jun 26, 2020
8.159
8.159
7.814
7.871
242,720
-0.38(-4.65%)
Jun 25, 2020
7.823
8.293
7.800
8.255
201,505
+0.30(+3.73%)
Jun 24, 2020
8.504
8.504
7.883
7.957
302,700
-0.70(-8.08%)
Jun 23, 2020
8.763
8.830
8.619
8.657
241,046
-0.01(-0.11%)
Jun 22, 2020
8.571
8.676
8.465
8.667
157,494
+0.04(+0.44%)
Jun 19, 2020
9.079
9.108
8.590
8.628
1,058,918
-0.19(-2.17%)
Jun 18, 2020
8.676
8.980
8.580
8.820
249,825
+0.02(+0.22%)
Jun 17, 2020
9.194
9.194
8.772
8.801
325,552
-0.35(-3.77%)
Jun 16, 2020
9.530
9.635
9.031
9.146
12,164,093
+0.15(+1.71%)
Jun 15, 2020
8.475
9.127
8.322
8.993
219,439
+0.08(+0.90%)
Jun 12, 2020
9.037
9.283
8.597
8.913
382,511
+0.41(+4.83%)
Jun 11, 2020
8.874
9.199
8.502
8.502
483,310
-1.32(-13.42%)
Jun 10, 2020
10.43
10.43
9.734
9.820
710,681
-0.80(-7.55%)
Jun 09, 2020
10.92
10.92
10.39
10.62
542,945
-0.76(-6.71%)
Jun 08, 2020
10.98
11.40
10.69
11.39
778,129
+1.17(+11.51%)
Jun 05, 2020
9.973
10.32
9.897
10.21
466,676
+0.99(+10.78%)
Jun 04, 2020
8.836
9.276
8.741
9.218
1,163,408
+0.35(+3.99%)
Jun 03, 2020
8.836
8.903
8.749
8.865
504,119
+0.24(+2.77%)
Jun 02, 2020
8.330
8.693
8.330
8.626
410,691
+0.36(+4.39%)
Jun 01, 2020
8.282
8.416
8.234
8.263
658,879
+0.01(+0.12%)
May 29, 2020
8.273
8.349
8.015
8.254
2,002,479
-0.13(-1.59%)
May 28, 2020
8.511
8.636
8.301
8.387
4,648,062
-0.05(-0.57%)
May 27, 2020
8.282
8.435
8.043
8.435
191,066
+0.29(+3.52%)
May 26, 2020
8.043
8.206
8.015
8.148
177,652
+0.45(+5.83%)
May 22, 2020
7.805
7.805
7.566
7.699
139,961
-0.15(-1.95%)
May 21, 2020
7.957
8.005
7.671
7.852
225,861
-0.09(-1.08%)
May 20, 2020
7.642
7.957
7.566
7.938
331,675
+0.53(+7.09%)
May 19, 2020
7.814
7.814
7.413
7.413
235,921
-0.40(-5.13%)
May 18, 2020
7.336
7.862
7.336
7.814
562,198
+0.85(+12.21%)
May 15, 2020
7.002
7.136
6.887
6.964
117,663
-0.04(-0.55%)
May 14, 2020
6.792
7.126
6.553
7.002
282,459
+0.10(+1.38%)
May 13, 2020
7.451
7.451
6.811
6.907
545,089
-0.57(-7.66%)
May 12, 2020
7.499
7.699
7.317
7.480
13,640,213
+0.04(+0.51%)
May 11, 2020
7.489
7.524
7.270
7.442
324,662
-0.17(-2.26%)
May 08, 2020
7.174
7.613
7.174
7.613
177,123
+0.60(+8.58%)
May 07, 2020
6.878
7.126
6.878
7.012
254,773
+0.31(+4.56%)
May 06, 2020
7.050
7.079
6.706
6.706
241,631
-0.30(-4.23%)
May 05, 2020
7.461
7.585
6.964
7.002
269,536
-0.12(-1.74%)
May 04, 2020
6.773
7.126
6.658
7.126
84,364
+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
.