iShares U.S. Oil Equipment & Services ETF (IEZ)
NYSEARCA: IEZ · Real-Time Price · USD
16.14
+0.03 (0.19%)
Apr 29, 2025, 4:00 PM EDT - Market closed
IEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2025 | 18.79 | 18.81 | 18.46 | 18.56 | 18.47 | -0.11% | 88,558 |
| Mar 10, 2025 | 18.97 | 19.09 | 18.39 | 18.58 | 18.49 | -2.67% | 366,807 |
| Mar 7, 2025 | 18.63 | 19.24 | 18.63 | 19.09 | 19.00 | 3.24% | 82,108 |
| Mar 6, 2025 | 18.40 | 18.63 | 18.28 | 18.49 | 18.40 | -0.59% | 105,974 |
| Mar 5, 2025 | 18.51 | 18.64 | 18.17 | 18.60 | 18.51 | -0.27% | 140,235 |
| Mar 4, 2025 | 18.77 | 18.98 | 18.15 | 18.65 | 18.56 | -1.89% | 262,480 |
| Mar 3, 2025 | 20.11 | 20.11 | 18.82 | 19.01 | 18.92 | -4.66% | 273,377 |
| Feb 28, 2025 | 19.66 | 19.95 | 19.45 | 19.94 | 19.85 | 0.91% | 123,826 |
| Feb 27, 2025 | 19.87 | 20.13 | 19.73 | 19.76 | 19.67 | 0.36% | 222,522 |
| Feb 26, 2025 | 19.92 | 20.00 | 19.58 | 19.69 | 19.60 | -1.15% | 172,201 |
| Feb 25, 2025 | 20.18 | 20.41 | 19.77 | 19.92 | 19.83 | -1.48% | 126,072 |
| Feb 24, 2025 | 20.50 | 20.50 | 20.15 | 20.22 | 20.13 | -0.88% | 152,742 |
| Feb 21, 2025 | 20.99 | 21.00 | 20.32 | 20.40 | 20.30 | -2.86% | 87,594 |
| Feb 20, 2025 | 20.92 | 21.07 | 20.83 | 21.00 | 20.90 | 0.14% | 43,187 |
| Feb 19, 2025 | 21.19 | 21.23 | 20.92 | 20.97 | 20.87 | -1.27% | 97,603 |
| Feb 18, 2025 | 21.07 | 21.40 | 20.85 | 21.24 | 21.14 | 1.63% | 99,446 |