iShares U.S. Oil Equipment & Services ETF (IEZ)
NYSEARCA: IEZ · Real-Time Price · USD
26.84
-0.28 (-1.03%)
At close: Jul 20, 2026, 4:00 PM EDT
26.84
0.00 (0.00%)
After-hours: Jul 20, 2026, 4:10 PM EDT
IEZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 27.08 | 27.26 | 26.99 | 27.00 | - | -0.44% | 65,274 |
| Jul 17, 2026 | 27.06 | 27.18 | 26.84 | 27.12 | 27.12 | 0.11% | 77,402 |
| Jul 16, 2026 | 27.35 | 27.43 | 27.01 | 27.09 | 27.09 | -1.28% | 193,254 |
| Jul 15, 2026 | 27.78 | 27.89 | 26.92 | 27.44 | 27.44 | -0.90% | 170,570 |
| Jul 14, 2026 | 27.91 | 28.02 | 27.39 | 27.69 | 27.69 | 0.65% | 235,223 |
| Jul 13, 2026 | 27.62 | 27.97 | 27.46 | 27.51 | 27.51 | 0.40% | 204,301 |
| Jul 10, 2026 | 27.11 | 27.42 | 27.11 | 27.40 | 27.40 | 1.37% | 296,129 |
| Jul 9, 2026 | 27.31 | 27.31 | 26.98 | 27.03 | 27.03 | -1.06% | 151,106 |
| Jul 8, 2026 | 26.73 | 27.32 | 26.71 | 27.32 | 27.32 | 3.64% | 512,340 |
| Jul 7, 2026 | 26.00 | 26.55 | 25.98 | 26.36 | 26.36 | 1.97% | 362,998 |
| Jul 6, 2026 | 25.92 | 26.36 | 25.85 | 25.85 | 25.85 | -0.04% | 763,796 |
| Jul 2, 2026 | 26.19 | 26.41 | 25.69 | 25.86 | 25.86 | -0.73% | 258,044 |
| Jul 1, 2026 | 26.69 | 26.82 | 26.04 | 26.05 | 26.05 | -3.16% | 650,333 |
| Jun 30, 2026 | 27.10 | 27.33 | 26.89 | 26.90 | 26.90 | -0.30% | 169,627 |
| Jun 29, 2026 | 27.24 | 27.49 | 26.94 | 26.98 | 26.98 | -0.74% | 786,930 |
| Jun 26, 2026 | 27.10 | 27.32 | 26.93 | 27.18 | 27.18 | -0.95% | 572,469 |
| Jun 25, 2026 | 26.72 | 27.49 | 26.72 | 27.44 | 27.44 | 2.58% | 6,272,302 |
| Jun 24, 2026 | 27.13 | 27.21 | 26.49 | 26.75 | 26.75 | -3.36% | 729,097 |
| Jun 23, 2026 | 27.55 | 27.92 | 27.47 | 27.68 | 27.68 | -0.72% | 387,117 |
| Jun 22, 2026 | 27.68 | 27.92 | 27.25 | 27.88 | 27.88 | 1.05% | 650,172 |
| Jun 18, 2026 | 28.35 | 28.35 | 27.28 | 27.59 | 27.59 | -2.65% | 2,927,670 |
| Jun 17, 2026 | 29.02 | 29.09 | 28.27 | 28.34 | 28.34 | -2.44% | 558,839 |
| Jun 16, 2026 | 29.50 | 29.70 | 29.05 | 29.05 | 29.05 | -2.16% | 303,937 |
| Jun 15, 2026 | 30.06 | 30.23 | 29.63 | 29.69 | 29.69 | -2.73% | 271,863 |
| Jun 12, 2026 | 30.47 | 30.88 | 30.36 | 30.61 | 30.52 | 0.36% | 158,271 |
| Jun 11, 2026 | 30.72 | 30.80 | 30.15 | 30.50 | 30.41 | 0.59% | 185,526 |
| Jun 10, 2026 | 30.23 | 30.75 | 30.23 | 30.32 | 30.24 | 0.26% | 153,461 |
| Jun 9, 2026 | 30.91 | 30.91 | 29.61 | 30.24 | 30.16 | -1.82% | 259,776 |
| Jun 8, 2026 | 30.12 | 31.02 | 30.12 | 30.80 | 30.71 | 3.60% | 175,889 |
| Jun 5, 2026 | 31.18 | 31.18 | 29.63 | 29.73 | 29.65 | -5.29% | 323,402 |
| Jun 4, 2026 | 30.59 | 31.42 | 30.59 | 31.39 | 31.30 | 1.98% | 209,356 |
| Jun 3, 2026 | 30.78 | 31.13 | 30.51 | 30.78 | 30.69 | 0.03% | 184,480 |
| Jun 2, 2026 | 29.98 | 30.86 | 29.98 | 30.77 | 30.68 | 2.36% | 279,089 |
| Jun 1, 2026 | 30.23 | 30.24 | 29.89 | 30.06 | 29.98 | - | 1,612,984 |
| May 29, 2026 | 30.22 | 30.36 | 29.99 | 30.06 | 29.98 | -0.89% | 383,068 |
| May 28, 2026 | 30.71 | 30.71 | 29.94 | 30.33 | 30.25 | -0.85% | 471,935 |
| May 27, 2026 | 31.34 | 31.34 | 30.44 | 30.59 | 30.50 | -4.17% | 310,099 |
| May 26, 2026 | 31.81 | 32.53 | 31.69 | 31.92 | 31.83 | 0.06% | 385,305 |
| May 22, 2026 | 31.85 | 32.03 | 31.39 | 31.90 | 31.81 | 0.03% | 349,438 |
| May 21, 2026 | 32.50 | 32.50 | 31.76 | 31.89 | 31.80 | -1.51% | 122,643 |
| May 20, 2026 | 32.38 | 32.87 | 32.10 | 32.38 | 32.29 | 0.31% | 299,880 |
| May 19, 2026 | 32.61 | 32.61 | 32.03 | 32.28 | 32.19 | -0.80% | 268,420 |
| May 18, 2026 | 31.44 | 32.57 | 31.39 | 32.54 | 32.45 | 3.24% | 575,887 |
| May 15, 2026 | 31.40 | 31.56 | 31.29 | 31.52 | 31.43 | -0.13% | 1,121,545 |
| May 14, 2026 | 31.36 | 31.67 | 31.26 | 31.56 | 31.47 | 0.57% | 165,391 |
| May 13, 2026 | 31.42 | 31.58 | 31.01 | 31.38 | 31.29 | -0.10% | 142,180 |
| May 12, 2026 | 31.08 | 31.53 | 30.76 | 31.41 | 31.32 | 1.39% | 233,615 |
| May 11, 2026 | 30.53 | 31.05 | 30.47 | 30.98 | 30.89 | 2.21% | 223,401 |
| May 8, 2026 | 30.19 | 30.60 | 30.04 | 30.31 | 30.23 | 0.56% | 426,769 |
| May 7, 2026 | 30.82 | 30.82 | 29.72 | 30.14 | 30.06 | -3.40% | 407,869 |