iShares U.S. Oil Equipment & Services ETF (IEZ)
NYSEARCA: IEZ · Real-Time Price · USD
16.22
-0.45 (-2.70%)
May 21, 2025, 4:00 PM - Market closed
IEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 16.59 | 16.59 | 16.22 | 16.22 | 16.22 | -2.70% | 337,884 |
| May 20, 2025 | 16.84 | 16.84 | 16.62 | 16.67 | 16.67 | -1.13% | 140,935 |
| May 19, 2025 | 16.88 | 16.90 | 16.68 | 16.86 | 16.86 | -1.17% | 195,283 |
| May 16, 2025 | 17.09 | 17.13 | 16.86 | 17.06 | 17.06 | -0.18% | 169,725 |
| May 15, 2025 | 17.05 | 17.11 | 16.76 | 17.09 | 17.09 | -1.10% | 408,344 |
| May 14, 2025 | 17.21 | 17.43 | 17.20 | 17.28 | 17.28 | -0.20% | 133,964 |
| May 13, 2025 | 17.28 | 17.43 | 17.22 | 17.32 | 17.32 | 0.73% | 143,346 |
| May 12, 2025 | 17.40 | 17.66 | 17.08 | 17.19 | 17.19 | 3.74% | 127,419 |
| May 9, 2025 | 16.63 | 16.69 | 16.51 | 16.57 | 16.57 | 0.98% | 67,246 |
| May 8, 2025 | 16.25 | 16.65 | 16.23 | 16.41 | 16.41 | 2.47% | 88,729 |
| May 7, 2025 | 16.16 | 16.16 | 15.94 | 16.02 | 16.02 | -0.53% | 150,665 |
| May 6, 2025 | 16.25 | 16.38 | 16.09 | 16.10 | 16.10 | -0.31% | 114,566 |
| May 5, 2025 | 16.23 | 16.36 | 16.13 | 16.15 | 16.15 | -2.30% | 120,981 |
| May 2, 2025 | 16.32 | 16.55 | 16.15 | 16.53 | 16.53 | 2.80% | 178,710 |
| May 1, 2025 | 15.63 | 16.22 | 15.63 | 16.08 | 16.08 | 2.55% | 206,146 |
| Apr 30, 2025 | 15.84 | 15.86 | 15.46 | 15.68 | 15.68 | -2.73% | 218,874 |
| Apr 29, 2025 | 16.07 | 16.22 | 15.89 | 16.12 | 16.12 | 0.06% | 331,088 |
| Apr 28, 2025 | 16.18 | 16.28 | 15.98 | 16.11 | 16.11 | -0.49% | 137,488 |
| Apr 25, 2025 | 15.94 | 16.26 | 15.80 | 16.19 | 16.19 | - | 111,566 |
| Apr 24, 2025 | 15.94 | 16.24 | 15.83 | 16.19 | 16.19 | 2.86% | 182,480 |
| Apr 23, 2025 | 16.21 | 16.49 | 15.63 | 15.74 | 15.74 | -2.21% | 198,746 |
| Apr 22, 2025 | 16.08 | 16.24 | 15.69 | 16.10 | 16.10 | 0.41% | 107,049 |
| Apr 21, 2025 | 16.28 | 16.28 | 15.81 | 16.03 | 16.03 | -2.85% | 106,361 |
| Apr 17, 2025 | 16.15 | 16.68 | 16.15 | 16.50 | 16.50 | 3.38% | 174,000 |
| Apr 16, 2025 | 15.93 | 16.26 | 15.81 | 15.96 | 15.96 | 0.50% | 143,769 |
| Apr 15, 2025 | 15.96 | 16.15 | 15.83 | 15.88 | 15.88 | - | 261,136 |
| Apr 14, 2025 | 16.16 | 16.23 | 15.67 | 15.88 | 15.88 | 0.13% | 234,831 |
| Apr 11, 2025 | 15.32 | 15.91 | 15.06 | 15.86 | 15.86 | 3.80% | 139,619 |
| Apr 10, 2025 | 16.06 | 16.06 | 15.00 | 15.28 | 15.28 | -8.39% | 156,717 |
| Apr 9, 2025 | 14.45 | 16.89 | 14.41 | 16.68 | 16.68 | 12.93% | 438,475 |
| Apr 8, 2025 | 16.03 | 16.03 | 14.51 | 14.77 | 14.77 | -4.09% | 589,677 |
| Apr 7, 2025 | 14.88 | 16.15 | 14.58 | 15.40 | 15.40 | -1.09% | 270,858 |
| Apr 4, 2025 | 16.83 | 16.96 | 15.32 | 15.57 | 15.57 | -12.21% | 514,780 |
| Apr 3, 2025 | 18.67 | 18.67 | 17.68 | 17.74 | 17.74 | -10.61% | 285,615 |
| Apr 2, 2025 | 19.55 | 19.90 | 19.46 | 19.84 | 19.84 | 0.30% | 46,955 |
| Apr 1, 2025 | 19.47 | 19.84 | 19.38 | 19.78 | 19.78 | 1.44% | 57,186 |
| Mar 31, 2025 | 19.25 | 19.55 | 19.25 | 19.50 | 19.50 | 0.57% | 90,433 |
| Mar 28, 2025 | 19.64 | 19.64 | 19.26 | 19.39 | 19.39 | -1.32% | 87,599 |
| Mar 27, 2025 | 19.77 | 19.85 | 19.57 | 19.65 | 19.65 | -0.66% | 54,268 |
| Mar 26, 2025 | 19.92 | 20.15 | 19.73 | 19.78 | 19.78 | -0.20% | 66,100 |
| Mar 25, 2025 | 19.73 | 19.91 | 19.69 | 19.82 | 19.82 | 0.87% | 90,906 |
| Mar 24, 2025 | 19.47 | 19.71 | 19.45 | 19.65 | 19.65 | 2.02% | 75,826 |
| Mar 21, 2025 | 19.28 | 19.43 | 19.17 | 19.26 | 19.26 | -1.13% | 107,330 |
| Mar 20, 2025 | 19.26 | 19.63 | 19.25 | 19.48 | 19.48 | 0.28% | 88,727 |
| Mar 19, 2025 | 19.34 | 19.60 | 19.27 | 19.43 | 19.43 | 1.36% | 132,983 |
| Mar 18, 2025 | 19.30 | 19.30 | 18.99 | 19.17 | 19.17 | -0.75% | 82,916 |
| Mar 17, 2025 | 19.04 | 19.38 | 19.04 | 19.31 | 19.22 | 1.79% | 67,426 |
| Mar 14, 2025 | 18.62 | 19.04 | 18.62 | 18.97 | 18.88 | 2.99% | 67,514 |
| Mar 13, 2025 | 18.66 | 18.82 | 18.34 | 18.42 | 18.33 | -1.44% | 60,264 |
| Mar 12, 2025 | 18.68 | 18.93 | 18.54 | 18.69 | 18.60 | 0.70% | 105,999 |