iShares U.S. Oil Equipment & Services ETF (IEZ)

IEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	30.96	31.45	30.75	31.20	31.11	-1.70%	1,855,354
May 5, 2026	31.77	32.13	31.63	31.74	31.65	-0.53%	346,050
May 4, 2026	31.89	32.03	31.66	31.91	31.82	-0.34%	1,443,439
May 1, 2026	32.11	32.19	31.68	32.02	31.93	-0.65%	193,793
Apr 30, 2026	31.63	32.33	31.63	32.23	32.14	0.78%	1,667,904
Apr 29, 2026	32.03	32.09	31.69	31.98	31.89	0.98%	1,305,408
Apr 28, 2026	31.88	32.10	31.57	31.67	31.58	0.25%	372,770
Apr 27, 2026	31.75	31.95	31.48	31.59	31.50	0.41%	343,764
Apr 24, 2026	30.71	31.59	30.51	31.46	31.37	3.15%	488,847
Apr 23, 2026	30.01	30.81	29.99	30.50	30.41	1.97%	1,516,025
Apr 22, 2026	29.50	30.06	29.50	29.91	29.83	2.50%	407,298
Apr 21, 2026	28.95	29.36	28.95	29.18	29.10	1.81%	354,660
Apr 20, 2026	28.86	29.09	28.33	28.66	28.58	-0.62%	502,761
Apr 17, 2026	28.54	29.07	28.24	28.84	28.76	-1.20%	386,143

Data Source: S&P Global Market Intelligence Last updated: Jun 29, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 29, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.