Skip to main content
iShares U.S. Oil Equipment & Services ETF (IEZ)
NYSEARCA: IEZ · Real-Time Price · USD
19.01
+0.08 (0.42%)
Dec 20, 2024, 4:00 PM EST - Market closed

IEZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202418.8419.1818.7519.0119.010.42%296,840
Dec 19, 202419.4419.5018.8718.9318.93-0.84%307,330
Dec 18, 202419.8920.0819.0419.0919.09-3.83%176,928
Dec 17, 202419.9719.9719.6519.8519.85-1.83%157,445
Dec 16, 202420.3520.5520.2020.2220.14-1.03%132,284
Dec 13, 202420.7220.7220.4120.4320.35-1.16%133,165
Dec 12, 202420.9220.9220.6320.6720.59-1.57%73,579
Dec 11, 202420.7521.1420.5521.0020.922.19%69,984
Dec 10, 202420.5120.8320.3020.5520.47-126,114
Dec 9, 202420.6420.8620.5420.5520.470.59%128,274
Dec 6, 202421.1821.1820.4120.4320.35-3.59%109,430
Dec 5, 202421.3721.5921.1921.1921.11-0.56%63,365
Dec 4, 202421.7921.7921.1221.3121.23-2.02%144,747
Dec 3, 202421.9121.9121.4721.7521.670.18%66,095
Dec 2, 202421.7921.7921.4621.7121.63-0.32%86,880
Nov 29, 202421.7821.8421.6921.7821.700.74%32,042
Nov 27, 202421.6521.9221.6221.6221.540.19%45,568
Nov 26, 202421.7921.7921.4521.5821.50-0.94%118,535
Nov 25, 202422.2122.3421.7021.7921.70-1.38%86,963
Nov 22, 202421.9722.3121.9522.0922.000.78%265,940
Nov 21, 202421.6022.0621.5621.9221.842.24%106,230
Nov 20, 202421.1021.4521.1021.4421.361.54%94,191
Nov 19, 202421.0321.2520.9121.1221.03-0.49%95,345
Nov 18, 202421.2821.3421.1421.2221.141.05%84,311
Nov 15, 202421.2821.5320.8921.0020.92-1.36%91,318
Nov 14, 202421.4621.4921.0721.2921.21-0.35%171,617
Nov 13, 202421.8121.8121.3321.3721.28-1.68%78,631
Nov 12, 202421.8922.0921.6821.7321.65-0.73%347,702
Nov 11, 202421.3921.9421.3321.8921.812.43%151,912
Nov 8, 202421.3521.5021.1621.3721.29-0.65%140,996
Nov 7, 202421.6721.6721.2621.5121.43-1.10%164,106
Nov 6, 202420.9321.9120.7521.7521.679.19%659,211
Nov 5, 202419.7319.9319.6919.9219.841.22%55,248
Nov 4, 202419.4819.7919.4819.6819.601.63%75,039
Nov 1, 202419.7219.7519.3119.3719.29-1.15%69,807
Oct 31, 202419.6019.7319.5019.5919.510.64%97,576
Oct 30, 202419.4619.7219.4519.4719.390.26%66,500
Oct 29, 202419.6619.6619.3019.4219.34-1.45%87,922
Oct 28, 202419.3619.7419.3119.7019.62-0.96%55,697
Oct 25, 202419.8019.9919.7219.8919.811.53%170,439
Oct 24, 202419.7719.7719.3619.5919.51-0.51%59,441
Oct 23, 202419.6819.9019.6019.6919.61-0.20%137,789
Oct 22, 202420.0120.0119.7219.7319.65-0.85%34,716
Oct 21, 202420.0120.1019.8419.9019.820.05%54,704
Oct 18, 202420.3520.3519.8619.8919.81-2.74%78,780
Oct 17, 202420.4220.4620.1720.4520.37-0.10%61,132
Oct 16, 202420.3320.5120.3120.4720.391.44%83,294
Oct 15, 202420.3920.4920.1620.1820.10-3.72%108,320
Oct 14, 202420.9120.9720.8220.9620.88-0.76%61,142
Oct 11, 202420.9121.1920.9121.1221.040.81%56,337
Oct 10, 202420.8821.1220.7420.9520.870.62%36,547
Oct 9, 202420.7020.9620.6620.8220.74-0.19%53,148
Oct 8, 202420.9820.9820.7620.8620.78-2.71%53,017
Oct 7, 202421.4521.6221.3321.4421.360.14%76,174
Oct 4, 202421.3321.4821.1921.4121.331.30%65,491
Oct 3, 202420.6521.1620.5721.1421.051.95%59,618
Oct 2, 202420.8320.9820.5420.7320.650.63%70,118
Oct 1, 202420.0020.7419.9920.6020.522.54%212,980
Sep 30, 202419.9620.3119.9120.0920.01-101,979
Sep 27, 202419.7220.1019.7220.0920.012.66%83,126
Sep 26, 202419.8819.9419.4419.5719.49-3.17%179,003
Sep 25, 202420.7120.7420.1420.2120.13-3.49%83,185
Sep 24, 202421.3221.3220.8820.9420.760.05%72,888
Sep 23, 202420.8221.0920.6920.9320.750.96%74,327
Sep 20, 202420.7620.8820.5120.7320.56-0.24%186,810
Sep 19, 202420.7421.0120.5020.7820.612.97%209,402
Sep 18, 202420.2620.5920.1020.1820.01-0.64%151,329
Sep 17, 202419.8020.3319.8020.3120.142.89%401,440
Sep 16, 202419.5819.7819.4919.7419.572.07%156,782
Sep 13, 202419.3819.6319.1919.3419.180.42%174,305
Sep 12, 202419.2219.4919.0019.2619.100.73%122,993
Sep 11, 202419.1519.1918.6319.1218.960.21%137,751
Sep 10, 202419.4919.4918.9119.0818.92-2.10%235,539
Sep 9, 202419.6119.7619.4919.4919.33-0.20%54,426
Sep 6, 202419.9520.1819.4719.5319.37-1.96%165,269
Sep 5, 202420.1820.1819.9119.9219.75-0.50%92,229
Sep 4, 202420.3020.4619.9720.0219.85-1.14%150,810
Sep 3, 202420.8520.8520.1320.2520.08-4.57%148,378
Aug 30, 202421.1821.2320.9621.2221.04-0.28%84,941
Aug 29, 202421.3021.4521.0121.2821.100.90%73,791
Aug 28, 202421.2221.2220.9321.0920.91-1.82%53,494
Aug 27, 202421.5621.6221.3721.4821.30-0.88%59,395
Aug 26, 202421.8221.9821.5421.6721.490.93%159,131
Aug 23, 202421.0921.5421.0621.4721.292.87%119,047
Aug 22, 202421.0021.0420.8520.8720.69-0.33%105,767
Aug 21, 202421.1021.1620.9020.9420.760.38%105,704
Aug 20, 202421.5221.5220.8620.8620.68-3.38%131,723
Aug 19, 202421.6021.7821.4921.5921.410.75%354,556
Aug 16, 202421.3221.4921.2821.4321.25-0.23%47,009
Aug 15, 202421.3521.5721.2621.4821.302.16%150,776
Aug 14, 202421.1721.2220.9721.0320.85-0.26%72,522
Aug 13, 202421.2221.2220.9221.0820.90-0.89%78,177
Aug 12, 202421.2821.4621.1821.2721.090.61%67,361
Aug 9, 202421.1921.2421.0721.1420.96-0.42%96,423
Aug 8, 202420.8221.2720.8221.2321.052.41%113,808
Aug 7, 202421.2521.4320.7020.7320.56-0.67%248,526
Aug 6, 202420.8621.1620.7920.8720.690.12%274,052
Aug 5, 202420.9221.1520.5720.8520.67-3.76%302,388
Aug 2, 202422.4022.4021.4921.6621.48-5.17%173,910
Aug 1, 202423.7723.8022.6122.8422.65-4.01%180,621