iShares U.S. Oil Equipment & Services ETF (IEZ)
NYSEARCA: IEZ · Real-Time Price · USD
23.19
+0.09 (0.39%)
Jan 9, 2026, 4:00 PM EST - Market closed
IEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 23.24 | 23.36 | 23.01 | 23.19 | 23.19 | 0.39% | 172,022 |
| Jan 8, 2026 | 22.40 | 23.17 | 22.40 | 23.10 | 23.10 | 3.68% | 288,173 |
| Jan 7, 2026 | 22.81 | 22.81 | 22.20 | 22.28 | 22.28 | -1.81% | 231,972 |
| Jan 6, 2026 | 22.86 | 23.00 | 22.54 | 22.69 | 22.69 | -0.26% | 335,740 |
| Jan 5, 2026 | 22.82 | 23.14 | 22.19 | 22.75 | 22.75 | 4.94% | 1,248,159 |
| Jan 2, 2026 | 20.93 | 21.78 | 20.79 | 21.68 | 21.68 | 3.88% | 163,142 |
| Dec 31, 2025 | 21.02 | 21.09 | 20.84 | 20.87 | 20.87 | -0.71% | 137,560 |
| Dec 30, 2025 | 20.85 | 21.11 | 20.77 | 21.02 | 21.02 | 1.35% | 89,324 |
| Dec 29, 2025 | 20.73 | 20.83 | 20.64 | 20.74 | 20.74 | 0.53% | 41,234 |
| Dec 26, 2025 | 20.68 | 20.70 | 20.55 | 20.63 | 20.63 | -0.39% | 64,360 |
| Dec 24, 2025 | 20.81 | 20.81 | 20.68 | 20.71 | 20.71 | -0.43% | 24,204 |
| Dec 23, 2025 | 20.85 | 20.94 | 20.68 | 20.80 | 20.80 | -0.10% | 152,643 |
| Dec 22, 2025 | 20.74 | 21.05 | 20.74 | 20.82 | 20.82 | 1.46% | 84,749 |
| Dec 19, 2025 | 20.41 | 20.64 | 20.41 | 20.52 | 20.52 | 0.84% | 84,767 |
| Dec 18, 2025 | 20.70 | 20.71 | 20.28 | 20.35 | 20.35 | -1.36% | 83,289 |
| Dec 17, 2025 | 20.53 | 20.67 | 20.36 | 20.63 | 20.63 | 1.18% | 142,324 |
| Dec 16, 2025 | 21.18 | 21.18 | 20.24 | 20.39 | 20.39 | -4.76% | 613,794 |
| Dec 15, 2025 | 21.67 | 21.67 | 21.25 | 21.41 | 21.33 | -0.74% | 64,582 |
| Dec 12, 2025 | 22.11 | 22.11 | 21.48 | 21.57 | 21.49 | -2.31% | 93,107 |
| Dec 11, 2025 | 21.90 | 22.26 | 21.90 | 22.08 | 21.99 | 0.14% | 94,343 |
| Dec 10, 2025 | 21.74 | 22.14 | 21.54 | 22.05 | 21.96 | 1.43% | 63,765 |
| Dec 9, 2025 | 21.51 | 21.86 | 21.48 | 21.74 | 21.65 | 1.07% | 46,635 |
| Dec 8, 2025 | 21.76 | 21.84 | 21.45 | 21.51 | 21.43 | -1.42% | 147,063 |
| Dec 5, 2025 | 21.97 | 22.20 | 21.82 | 21.82 | 21.73 | -0.64% | 82,249 |
| Dec 4, 2025 | 21.75 | 22.12 | 21.65 | 21.96 | 21.87 | 0.69% | 71,543 |
| Dec 3, 2025 | 21.13 | 21.81 | 21.13 | 21.81 | 21.72 | 4.06% | 201,737 |
| Dec 2, 2025 | 21.04 | 21.05 | 20.58 | 20.96 | 20.88 | -0.57% | 141,073 |
| Dec 1, 2025 | 20.87 | 21.25 | 20.87 | 21.08 | 21.00 | 0.96% | 105,684 |
| Nov 28, 2025 | 20.79 | 20.97 | 20.79 | 20.88 | 20.80 | 1.36% | 16,833 |
| Nov 26, 2025 | 20.58 | 20.88 | 20.54 | 20.60 | 20.52 | 0.10% | 50,975 |
| Nov 25, 2025 | 20.36 | 20.61 | 20.10 | 20.58 | 20.50 | 0.78% | 100,875 |
| Nov 24, 2025 | 20.28 | 20.52 | 19.98 | 20.42 | 20.34 | 0.39% | 140,171 |
| Nov 21, 2025 | 19.88 | 20.44 | 19.67 | 20.34 | 20.26 | 2.26% | 179,329 |
| Nov 20, 2025 | 20.62 | 20.94 | 19.87 | 19.89 | 19.81 | -2.45% | 161,456 |
| Nov 19, 2025 | 20.13 | 20.43 | 19.98 | 20.39 | 20.31 | -0.20% | 194,673 |
| Nov 18, 2025 | 20.08 | 20.60 | 20.08 | 20.43 | 20.35 | 0.79% | 113,892 |
| Nov 17, 2025 | 20.73 | 20.94 | 20.13 | 20.27 | 20.19 | -2.08% | 411,165 |
| Nov 14, 2025 | 20.34 | 20.86 | 20.10 | 20.70 | 20.62 | 1.82% | 111,450 |
| Nov 13, 2025 | 20.41 | 20.72 | 20.16 | 20.33 | 20.25 | -0.34% | 80,274 |
| Nov 12, 2025 | 20.98 | 20.98 | 20.36 | 20.40 | 20.32 | -3.45% | 194,081 |
| Nov 11, 2025 | 21.00 | 21.37 | 20.92 | 21.13 | 21.05 | 1.34% | 558,361 |
| Nov 10, 2025 | 20.70 | 20.98 | 20.41 | 20.85 | 20.77 | 1.71% | 187,660 |
| Nov 7, 2025 | 20.35 | 20.50 | 20.05 | 20.50 | 20.42 | 0.76% | 94,746 |
| Nov 6, 2025 | 20.45 | 20.76 | 20.23 | 20.35 | 20.27 | -0.17% | 96,961 |
| Nov 5, 2025 | 20.28 | 20.62 | 20.25 | 20.38 | 20.30 | 0.69% | 62,105 |
| Nov 4, 2025 | 20.52 | 20.60 | 20.21 | 20.24 | 20.16 | -3.16% | 91,209 |
| Nov 3, 2025 | 20.53 | 20.95 | 20.43 | 20.90 | 20.82 | 2.00% | 105,503 |
| Oct 31, 2025 | 20.71 | 20.72 | 20.35 | 20.49 | 20.41 | -0.77% | 76,694 |
| Oct 30, 2025 | 20.53 | 20.97 | 20.53 | 20.65 | 20.57 | -0.15% | 89,935 |
| Oct 29, 2025 | 20.30 | 20.79 | 20.30 | 20.68 | 20.60 | 2.23% | 170,592 |