iShares U.S. Oil Equipment & Services ETF (IEZ)
NYSEARCA: IEZ · Real-Time Price · USD
18.42
+0.20 (1.10%)
Jul 11, 2025, 4:00 PM - Market closed
IEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 18.11 | 18.52 | 18.08 | 18.42 | 18.42 | 1.10% | 225,493 |
| Jul 10, 2025 | 17.94 | 18.28 | 17.79 | 18.22 | 18.22 | 1.00% | 153,227 |
| Jul 9, 2025 | 18.22 | 18.29 | 17.97 | 18.04 | 18.04 | -0.99% | 637,716 |
| Jul 8, 2025 | 17.47 | 18.32 | 17.47 | 18.22 | 18.22 | 4.35% | 1,207,139 |
| Jul 7, 2025 | 17.63 | 17.82 | 17.23 | 17.46 | 17.46 | -1.63% | 647,138 |
| Jul 3, 2025 | 17.84 | 17.87 | 17.70 | 17.75 | 17.75 | -0.56% | 310,529 |
| Jul 2, 2025 | 17.62 | 17.86 | 17.34 | 17.85 | 17.85 | 2.41% | 317,843 |
| Jul 1, 2025 | 16.97 | 17.70 | 16.78 | 17.43 | 17.43 | 2.71% | 1,170,374 |
| Jun 30, 2025 | 17.04 | 17.16 | 16.97 | 16.97 | 16.97 | -0.35% | 264,634 |
| Jun 27, 2025 | 17.16 | 17.21 | 16.90 | 17.03 | 17.03 | -0.41% | 293,408 |
| Jun 26, 2025 | 16.82 | 17.15 | 16.79 | 17.10 | 17.10 | 1.91% | 462,056 |
| Jun 25, 2025 | 16.99 | 16.99 | 16.73 | 16.78 | 16.78 | -1.18% | 359,579 |
| Jun 24, 2025 | 16.88 | 17.16 | 16.86 | 16.98 | 16.98 | -0.41% | 552,880 |
| Jun 23, 2025 | 17.98 | 17.98 | 16.98 | 17.05 | 17.05 | -4.27% | 510,095 |
| Jun 20, 2025 | 17.97 | 18.02 | 17.77 | 17.81 | 17.81 | -0.67% | 209,481 |
| Jun 18, 2025 | 18.12 | 18.24 | 17.90 | 17.93 | 17.93 | -1.05% | 295,597 |
| Jun 17, 2025 | 18.13 | 18.34 | 18.10 | 18.12 | 18.12 | 0.78% | 278,407 |
| Jun 16, 2025 | 18.08 | 18.17 | 17.77 | 17.98 | 17.98 | -1.21% | 227,682 |
| Jun 13, 2025 | 18.34 | 18.34 | 17.89 | 18.20 | 18.10 | 1.51% | 451,950 |
| Jun 12, 2025 | 17.82 | 17.94 | 17.73 | 17.93 | 17.83 | -0.33% | 311,173 |
| Jun 11, 2025 | 17.89 | 18.07 | 17.68 | 17.99 | 17.89 | 1.01% | 397,907 |
| Jun 10, 2025 | 17.49 | 17.97 | 17.49 | 17.81 | 17.71 | 2.89% | 211,486 |
| Jun 9, 2025 | 17.24 | 17.48 | 17.20 | 17.31 | 17.21 | 1.23% | 218,265 |
| Jun 6, 2025 | 16.90 | 17.18 | 16.90 | 17.10 | 17.00 | 2.52% | 163,621 |
| Jun 5, 2025 | 16.78 | 16.85 | 16.63 | 16.68 | 16.58 | -0.06% | 197,920 |
| Jun 4, 2025 | 16.95 | 17.14 | 16.61 | 16.69 | 16.59 | -1.42% | 209,506 |
| Jun 3, 2025 | 16.46 | 17.06 | 16.26 | 16.93 | 16.83 | 2.98% | 505,966 |
| Jun 2, 2025 | 16.55 | 16.58 | 16.21 | 16.44 | 16.35 | 1.29% | 461,872 |
| May 30, 2025 | 16.42 | 16.42 | 16.11 | 16.23 | 16.14 | -1.81% | 245,756 |
| May 29, 2025 | 16.49 | 16.55 | 16.31 | 16.53 | 16.44 | 1.04% | 346,435 |
| May 28, 2025 | 16.66 | 16.66 | 16.32 | 16.36 | 16.27 | -0.91% | 288,427 |
| May 27, 2025 | 16.43 | 16.51 | 16.20 | 16.51 | 16.42 | 1.66% | 425,727 |
| May 23, 2025 | 15.91 | 16.29 | 15.91 | 16.24 | 16.15 | 0.19% | 260,864 |
| May 22, 2025 | 16.14 | 16.27 | 15.88 | 16.21 | 16.12 | -0.06% | 217,018 |
| May 21, 2025 | 16.59 | 16.59 | 16.22 | 16.22 | 16.13 | -2.70% | 337,884 |
| May 20, 2025 | 16.84 | 16.84 | 16.62 | 16.67 | 16.57 | -1.13% | 140,935 |
| May 19, 2025 | 16.88 | 16.90 | 16.68 | 16.86 | 16.76 | -1.17% | 195,283 |
| May 16, 2025 | 17.09 | 17.13 | 16.86 | 17.06 | 16.96 | -0.18% | 169,725 |
| May 15, 2025 | 17.05 | 17.11 | 16.76 | 17.09 | 16.99 | -1.10% | 408,344 |
| May 14, 2025 | 17.21 | 17.43 | 17.20 | 17.28 | 17.18 | -0.20% | 133,964 |
| May 13, 2025 | 17.28 | 17.43 | 17.22 | 17.32 | 17.22 | 0.73% | 143,346 |
| May 12, 2025 | 17.40 | 17.66 | 17.08 | 17.19 | 17.09 | 3.74% | 127,419 |
| May 9, 2025 | 16.63 | 16.69 | 16.51 | 16.57 | 16.48 | 0.98% | 67,246 |
| May 8, 2025 | 16.25 | 16.65 | 16.23 | 16.41 | 16.32 | 2.47% | 88,729 |
| May 7, 2025 | 16.16 | 16.16 | 15.94 | 16.02 | 15.92 | -0.53% | 150,665 |
| May 6, 2025 | 16.25 | 16.38 | 16.09 | 16.10 | 16.01 | -0.31% | 114,566 |
| May 5, 2025 | 16.23 | 16.36 | 16.13 | 16.15 | 16.06 | -2.30% | 120,981 |
| May 2, 2025 | 16.32 | 16.55 | 16.15 | 16.53 | 16.44 | 2.80% | 178,710 |
| May 1, 2025 | 15.63 | 16.22 | 15.63 | 16.08 | 15.99 | 2.55% | 206,146 |
| Apr 30, 2025 | 15.84 | 15.86 | 15.46 | 15.68 | 15.59 | -2.73% | 218,874 |