iShares U.S. Oil Equipment & Services ETF (IEZ)
NYSEARCA: IEZ · Real-Time Price · USD
27.39
-0.14 (-0.51%)
At close: Oct 6, 2026, 4:00 PM EDT
27.39
0.00 (0.00%)
After-hours: Oct 6, 2026, 6:30 PM EDT
IEZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 27.43 | 27.60 | 26.97 | 27.39 | 27.39 | -0.51% | 377,343 |
| Oct 5, 2026 | 26.80 | 27.84 | 26.80 | 27.53 | 27.53 | 2.69% | 642,940 |
| Oct 2, 2026 | 26.57 | 27.10 | 26.57 | 26.81 | 26.81 | 0.26% | 467,356 |
| Oct 1, 2026 | 26.45 | 26.80 | 26.24 | 26.74 | 26.74 | 0.83% | 559,047 |
| Sep 30, 2026 | 26.79 | 26.89 | 26.47 | 26.52 | 26.52 | -0.86% | 409,175 |
| Sep 29, 2026 | 27.20 | 27.20 | 26.69 | 26.75 | 26.75 | -2.66% | 908,841 |
| Sep 28, 2026 | 27.87 | 27.87 | 27.43 | 27.48 | 27.48 | -0.97% | 221,270 |
| Sep 25, 2026 | 27.60 | 27.95 | 27.52 | 27.75 | 27.75 | 0.18% | 417,586 |
| Sep 24, 2026 | 28.11 | 28.11 | 27.64 | 27.70 | 27.70 | -0.72% | 378,162 |
| Sep 23, 2026 | 27.96 | 28.15 | 27.83 | 27.90 | 27.90 | - | 298,861 |
| Sep 22, 2026 | 27.78 | 28.26 | 27.54 | 27.90 | 27.90 | -0.25% | 145,092 |
| Sep 21, 2026 | 28.03 | 28.23 | 27.63 | 27.97 | 27.97 | -0.32% | 155,507 |
| Sep 18, 2026 | 28.11 | 28.16 | 27.94 | 28.06 | 28.06 | -0.50% | 137,096 |
| Sep 17, 2026 | 28.34 | 28.45 | 28.11 | 28.20 | 28.20 | 0.14% | 119,349 |
| Sep 16, 2026 | 28.78 | 28.85 | 27.75 | 28.16 | 28.16 | -2.56% | 255,236 |
| Sep 15, 2026 | 28.46 | 28.91 | 28.40 | 28.90 | 28.90 | 2.11% | 457,965 |
| Sep 14, 2026 | 29.60 | 29.60 | 28.32 | 28.40 | 28.30 | -4.57% | 261,351 |
| Sep 11, 2026 | 29.89 | 30.12 | 29.42 | 29.76 | 29.66 | -0.10% | 372,123 |
| Sep 10, 2026 | 30.73 | 30.73 | 29.63 | 29.79 | 29.69 | -2.65% | 215,329 |
| Sep 9, 2026 | 30.76 | 31.43 | 30.57 | 30.60 | 30.50 | - | 161,587 |
| Sep 8, 2026 | 30.86 | 31.11 | 30.59 | 30.60 | 30.50 | 0.16% | 70,258 |
| Sep 4, 2026 | 30.50 | 30.58 | 30.22 | 30.55 | 30.45 | -0.42% | 102,749 |
| Sep 3, 2026 | 31.16 | 31.30 | 30.67 | 30.68 | 30.58 | -1.45% | 166,314 |
| Sep 2, 2026 | 30.35 | 31.25 | 30.13 | 31.13 | 31.02 | 2.27% | 254,958 |
| Sep 1, 2026 | 30.81 | 30.88 | 30.41 | 30.44 | 30.34 | -0.75% | 232,498 |
| Aug 31, 2026 | 30.35 | 30.93 | 30.15 | 30.67 | 30.57 | 2.47% | 171,570 |
| Aug 28, 2026 | 29.70 | 29.98 | 29.45 | 29.93 | 29.83 | 0.81% | 145,903 |
| Aug 27, 2026 | 28.95 | 30.00 | 28.84 | 29.69 | 29.59 | 2.20% | 264,658 |
| Aug 26, 2026 | 28.77 | 29.21 | 28.53 | 29.05 | 28.95 | 0.17% | 123,791 |
| Aug 25, 2026 | 29.07 | 29.48 | 29.00 | 29.00 | 28.90 | -0.92% | 282,118 |
| Aug 24, 2026 | 29.54 | 29.54 | 28.82 | 29.27 | 29.17 | -1.41% | 167,986 |
| Aug 21, 2026 | 29.92 | 30.15 | 29.46 | 29.69 | 29.59 | -0.24% | 100,196 |
| Aug 20, 2026 | 30.11 | 30.33 | 29.70 | 29.76 | 29.66 | -0.73% | 138,255 |
| Aug 19, 2026 | 30.40 | 30.46 | 29.83 | 29.98 | 29.88 | -0.50% | 95,647 |
| Aug 18, 2026 | 30.64 | 30.70 | 30.11 | 30.13 | 30.03 | -1.37% | 98,418 |
| Aug 17, 2026 | 30.43 | 30.56 | 30.14 | 30.55 | 30.45 | 0.79% | 139,863 |
| Aug 14, 2026 | 29.56 | 30.40 | 29.56 | 30.31 | 30.21 | 2.78% | 153,368 |
| Aug 13, 2026 | 29.47 | 29.72 | 29.19 | 29.49 | 29.39 | -0.71% | 220,423 |
| Aug 12, 2026 | 29.88 | 29.93 | 29.69 | 29.70 | 29.60 | -0.64% | 105,397 |
| Aug 11, 2026 | 29.62 | 29.96 | 29.62 | 29.89 | 29.79 | 1.08% | 174,362 |
| Aug 10, 2026 | 28.34 | 29.62 | 28.34 | 29.57 | 29.47 | 5.27% | 167,371 |
| Aug 7, 2026 | 28.21 | 28.60 | 28.04 | 28.09 | 27.99 | -0.81% | 160,136 |
| Aug 6, 2026 | 28.10 | 28.73 | 28.10 | 28.32 | 28.22 | 2.20% | 157,689 |
| Aug 5, 2026 | 28.28 | 28.28 | 27.69 | 27.71 | 27.62 | -1.81% | 66,131 |
| Aug 4, 2026 | 27.38 | 28.26 | 27.38 | 28.22 | 28.12 | 2.54% | 97,480 |
| Aug 3, 2026 | 27.36 | 27.62 | 27.03 | 27.52 | 27.43 | -0.79% | 98,510 |
| Jul 31, 2026 | 27.39 | 27.84 | 27.11 | 27.74 | 27.65 | 2.14% | 70,506 |
| Jul 30, 2026 | 26.87 | 27.21 | 26.75 | 27.16 | 27.07 | 1.91% | 173,527 |
| Jul 29, 2026 | 27.52 | 27.52 | 26.64 | 26.65 | 26.56 | -0.97% | 135,801 |
| Jul 28, 2026 | 27.79 | 27.79 | 26.84 | 26.91 | 26.82 | -3.58% | 113,277 |