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
)
23.21
+0.18 (+0.78%)
Official Closing Price
Updated: 8:00 PM EDT, May 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 (%)
Apr 30, 2020
7.843
7.857
7.365
7.480
178,323
-0.36(-4.63%)
Apr 29, 2020
7.317
7.843
7.317
7.843
249,752
+0.85(+12.16%)
Apr 28, 2020
6.897
7.069
6.763
6.992
220,350
+0.26(+3.83%)
Apr 27, 2020
6.591
6.811
6.343
6.734
206,681
-0.01(-0.14%)
Apr 24, 2020
7.078
7.241
6.639
6.744
133,682
-0.13(-1.94%)
Apr 23, 2020
6.543
6.964
6.496
6.878
881,010
+0.53(+8.27%)
Apr 22, 2020
6.448
6.658
6.228
6.352
96,205
+0.18(+2.94%)
Apr 21, 2020
6.200
6.350
6.047
6.171
386,892
-0.13(-2.12%)
Apr 20, 2020
6.085
6.591
5.856
6.305
709,508
-0.10(-1.49%)
Apr 17, 2020
6.094
6.419
6.077
6.400
130,542
+0.43(+7.20%)
Apr 16, 2020
6.352
6.352
5.932
5.970
121,818
-0.39(-6.16%)
Apr 15, 2020
6.524
6.524
6.094
6.362
494,570
-0.42(-6.20%)
Apr 14, 2020
6.916
7.031
6.668
6.782
139,913
-0.06(-0.84%)
Apr 13, 2020
7.183
7.183
6.773
6.840
271,449
-0.03(-0.42%)
Apr 09, 2020
7.212
7.575
6.553
6.868
314,055
+0.07(+0.98%)
Apr 08, 2020
6.563
6.840
6.477
6.801
105,666
+0.42(+6.59%)
Apr 07, 2020
6.486
6.811
6.324
6.381
350,534
+0.24(+3.89%)
Apr 06, 2020
5.913
6.190
5.865
6.142
269,227
+0.48(+8.43%)
Apr 03, 2020
6.008
6.008
5.531
5.665
201,100
-0.09(-1.50%)
Apr 02, 2020
5.540
6.075
5.445
5.751
143,179
+0.46(+8.66%)
Apr 01, 2020
5.521
5.521
5.168
5.292
731,199
-0.38(-6.73%)
Mar 31, 2020
5.770
5.916
5.617
5.674
149,126
+0.03(+0.51%)
Mar 30, 2020
5.751
5.779
5.502
5.646
128,348
-0.22(-3.75%)
Mar 27, 2020
6.114
6.114
5.833
5.865
65,742
-0.50(-7.81%)
Mar 26, 2020
6.114
6.601
6.114
6.362
99,410
+0.23(+3.74%)
Mar 25, 2020
6.381
6.451
5.760
6.133
78,585
-0.04(-0.68%)
Mar 24, 2020
5.659
6.203
5.659
6.175
120,274
+0.91(+17.29%)
Mar 23, 2020
5.584
5.621
5.241
5.265
153,237
-0.23(-4.10%)
Mar 20, 2020
5.584
5.781
5.330
5.490
120,519
+0.08(+1.39%)
Mar 19, 2020
4.974
5.451
4.882
5.415
403,060
+0.53(+10.75%)
Mar 18, 2020
5.396
5.518
4.777
4.889
196,148
-0.98(-16.64%)
Mar 17, 2020
5.800
5.931
5.499
5.865
126,014
+0.14(+2.46%)
Mar 16, 2020
5.659
6.316
5.595
5.724
86,299
-0.81(-12.36%)
Mar 13, 2020
6.410
6.532
5.753
6.532
83,863
+0.73(+12.62%)
Mar 12, 2020
6.466
6.466
5.800
5.800
192,053
-1.01(-14.88%)
Mar 11, 2020
7.141
7.207
6.785
6.813
148,181
-0.69(-9.14%)
Mar 10, 2020
7.930
7.977
6.975
7.498
298,631
+0.30(+4.17%)
Mar 09, 2020
7.836
8.052
7.048
7.198
595,710
-3.39(-32.00%)
Mar 06, 2020
11.36
11.45
10.48
10.59
127,233
-1.23(-10.41%)
Mar 05, 2020
12.18
12.18
11.62
11.81
61,638
-0.65(-5.20%)
Mar 04, 2020
12.85
12.85
12.19
12.46
84,029
-0.08(-0.67%)
Mar 03, 2020
13.17
13.17
12.34
12.55
70,517
-0.60(-4.57%)
Mar 02, 2020
13.06
13.15
12.43
13.15
74,149
+0.28(+2.19%)
Feb 28, 2020
12.20
12.88
12.20
12.87
164,742
+0.15(+1.18%)
Feb 27, 2020
13.02
13.34
12.67
12.72
123,370
-0.76(-5.64%)
Feb 26, 2020
13.99
14.07
13.47
13.48
79,983
-0.39(-2.84%)
Feb 25, 2020
14.61
14.61
13.82
13.87
61,931
-0.67(-4.58%)
Feb 24, 2020
14.91
14.91
14.52
14.54
133,387
-1.07(-6.86%)
Feb 21, 2020
15.92
15.93
15.39
15.61
24,189
-0.48(-2.98%)
Feb 20, 2020
16.23
16.42
16.08
16.08
32,768
-0.08(-0.52%)
Feb 19, 2020
16.03
16.18
15.95
16.17
26,823
+0.24(+1.49%)
Feb 18, 2020
15.99
16.02
15.63
15.93
32,683
-0.26(-1.58%)
Feb 14, 2020
16.30
16.30
16.02
16.19
13,746
-0.04(-0.23%)
Feb 13, 2020
16.32
16.43
16.07
16.23
13,020
-0.18(-1.09%)
Feb 12, 2020
16.36
16.55
16.17
16.40
56,025
+0.34(+2.10%)
Feb 11, 2020
16.03
16.19
15.95
16.07
25,268
+0.26(+1.66%)
Feb 10, 2020
15.79
15.86
15.73
15.80
102,278
-0.25(-1.58%)
Feb 07, 2020
16.05
16.23
15.95
16.06
44,542
-0.15(-0.93%)
Feb 06, 2020
16.61
16.61
16.20
16.21
111,654
-0.42(-2.54%)
Feb 05, 2020
16.27
16.72
16.27
16.63
75,152
+0.64(+3.99%)
Feb 04, 2020
16.04
16.30
15.93
15.99
71,368
+0.27(+1.73%)
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
.