Skip to main content
iShares U.S. Oil Equipment & Services ETF (IEZ)
NYSEARCA: IEZ · Real-Time Price · USD
21.44
+0.33 (1.54%)
Nov 20, 2024, 3:59 PM EST - Market closed

IEZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202421.1021.4521.1021.4421.441.54%94,191
Nov 19, 202421.0321.2520.9121.1221.12-0.49%95,345
Nov 18, 202421.2821.3421.1421.2221.221.05%84,311
Nov 15, 202421.2821.5320.8921.0021.00-1.36%91,318
Nov 14, 202421.4621.4921.0721.2921.29-0.35%171,617
Nov 13, 202421.8121.8121.3321.3721.37-1.68%78,631
Nov 12, 202421.8922.0921.6821.7321.73-0.73%347,702
Nov 11, 202421.3921.9421.3321.8921.892.43%151,912
Nov 8, 202421.3521.5021.1621.3721.37-0.65%140,996
Nov 7, 202421.6721.6721.2621.5121.51-1.10%164,106
Nov 6, 202420.9321.9120.7521.7521.759.19%659,211
Nov 5, 202419.7319.9319.6919.9219.921.22%55,248
Nov 4, 202419.4819.7919.4819.6819.681.63%75,039
Nov 1, 202419.7219.7519.3119.3719.37-1.15%69,807
Oct 31, 202419.6019.7319.5019.5919.590.64%97,576
Oct 30, 202419.4619.7219.4519.4719.470.26%66,500
Oct 29, 202419.6619.6619.3019.4219.42-1.45%87,922
Oct 28, 202419.3619.7419.3119.7019.70-0.96%55,697
Oct 25, 202419.8019.9919.7219.8919.891.53%170,439
Oct 24, 202419.7719.7719.3619.5919.59-0.51%59,441
Oct 23, 202419.6819.9019.6019.6919.69-0.20%137,789
Oct 22, 202420.0120.0119.7219.7319.73-0.85%34,716
Oct 21, 202420.0120.1019.8419.9019.900.05%54,704
Oct 18, 202420.3520.3519.8619.8919.89-2.74%78,780
Oct 17, 202420.4220.4620.1720.4520.45-0.10%61,132
Oct 16, 202420.3320.5120.3120.4720.471.44%83,294
Oct 15, 202420.3920.4920.1620.1820.18-3.72%108,320
Oct 14, 202420.9120.9720.8220.9620.96-0.76%61,142
Oct 11, 202420.9121.1920.9121.1221.120.81%56,337
Oct 10, 202420.8821.1220.7420.9520.950.62%36,547
Oct 9, 202420.7020.9620.6620.8220.82-0.19%53,148
Oct 8, 202420.9820.9820.7620.8620.86-2.71%53,017
Oct 7, 202421.4521.6221.3321.4421.440.14%76,174
Oct 4, 202421.3321.4821.1921.4121.411.30%65,491
Oct 3, 202420.6521.1620.5721.1421.141.95%59,618
Oct 2, 202420.8320.9820.5420.7320.730.63%70,118
Oct 1, 202420.0020.7419.9920.6020.602.54%212,980
Sep 30, 202419.9620.3119.9120.0920.09-101,979
Sep 27, 202419.7220.1019.7220.0920.092.66%83,126
Sep 26, 202419.8819.9419.4419.5719.57-3.17%179,003
Sep 25, 202420.7120.7420.1420.2120.21-3.49%83,185
Sep 24, 202421.3221.3220.8820.9420.840.05%72,888
Sep 23, 202420.8221.0920.6920.9320.830.96%74,327
Sep 20, 202420.7620.8820.5120.7320.64-0.24%186,810
Sep 19, 202420.7421.0120.5020.7820.692.97%209,402
Sep 18, 202420.2620.5920.1020.1820.09-0.64%151,329
Sep 17, 202419.8020.3319.8020.3120.222.89%401,440
Sep 16, 202419.5819.7819.4919.7419.652.07%156,782
Sep 13, 202419.3819.6319.1919.3419.250.42%174,305
Sep 12, 202419.2219.4919.0019.2619.170.73%122,993
Sep 11, 202419.1519.1918.6319.1219.030.21%137,751
Sep 10, 202419.4919.4918.9119.0818.99-2.10%235,539
Sep 9, 202419.6119.7619.4919.4919.40-0.20%54,426
Sep 6, 202419.9520.1819.4719.5319.44-1.96%165,269
Sep 5, 202420.1820.1819.9119.9219.83-0.50%92,229
Sep 4, 202420.3020.4619.9720.0219.93-1.14%150,810
Sep 3, 202420.8520.8520.1320.2520.16-4.57%148,378
Aug 30, 202421.1821.2320.9621.2221.12-0.28%84,941
Aug 29, 202421.3021.4521.0121.2821.180.90%73,791
Aug 28, 202421.2221.2220.9321.0920.99-1.82%53,494
Aug 27, 202421.5621.6221.3721.4821.38-0.88%59,395
Aug 26, 202421.8221.9821.5421.6721.570.93%159,131
Aug 23, 202421.0921.5421.0621.4721.372.87%119,047
Aug 22, 202421.0021.0420.8520.8720.77-0.33%105,767
Aug 21, 202421.1021.1620.9020.9420.840.38%105,704
Aug 20, 202421.5221.5220.8620.8620.76-3.38%131,723
Aug 19, 202421.6021.7821.4921.5921.490.75%354,556
Aug 16, 202421.3221.4921.2821.4321.33-0.23%47,009
Aug 15, 202421.3521.5721.2621.4821.382.16%150,776
Aug 14, 202421.1721.2220.9721.0320.93-0.26%72,522
Aug 13, 202421.2221.2220.9221.0820.98-0.89%78,177
Aug 12, 202421.2821.4621.1821.2721.170.61%67,361
Aug 9, 202421.1921.2421.0721.1421.04-0.42%96,423
Aug 8, 202420.8221.2720.8221.2321.132.41%113,808
Aug 7, 202421.2521.4320.7020.7320.64-0.67%248,526
Aug 6, 202420.8621.1620.7920.8720.770.12%274,052
Aug 5, 202420.9221.1520.5720.8520.75-3.76%302,388
Aug 2, 202422.4022.4021.4921.6621.56-5.17%173,910
Aug 1, 202423.7723.8022.6122.8422.74-4.01%180,621
Jul 31, 202423.7323.9623.5923.8023.691.73%105,909
Jul 30, 202423.2623.4623.1123.3923.280.17%83,764
Jul 29, 202423.5623.6623.1923.3523.24-0.98%127,445
Jul 26, 202423.4123.6923.2023.5823.471.81%280,185
Jul 25, 202422.5623.4022.5123.1623.052.52%197,927
Jul 24, 202423.1423.1922.5922.5922.49-2.55%133,421
Jul 23, 202423.0923.3122.9223.1823.07-0.13%131,094
Jul 22, 202423.2123.4023.0323.2123.10-0.13%166,866
Jul 19, 202423.2523.6222.9123.2423.13-0.39%178,217
Jul 18, 202423.4623.7223.2623.3323.22-0.55%156,044
Jul 17, 202423.6323.8623.4223.4623.35-0.59%174,228
Jul 16, 202423.1523.6923.0023.6023.491.59%348,982
Jul 15, 202422.5323.4822.4423.2323.123.91%234,840
Jul 12, 202422.4222.4622.2722.3622.250.61%128,044
Jul 11, 202421.7922.2621.7022.2222.122.54%153,986
Jul 10, 202421.4421.6921.3721.6721.570.98%86,622
Jul 9, 202421.7321.7521.4521.4621.36-1.60%102,350
Jul 8, 202421.7721.8921.6821.8121.71-75,610
Jul 5, 202422.1722.2221.6821.8121.71-1.76%94,293
Jul 3, 202422.1022.3922.1022.2022.100.59%51,833
Jul 2, 202422.1022.3121.9222.0721.970.50%64,588