iShares U.S. Oil Equipment & Services ETF (IEZ)
NYSEARCA: IEZ · Real-Time Price · USD
19.92
+0.30 (1.56%)
Sep 26, 2025, 4:00 PM EDT - Market closed
IEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.73 | 20.06 | 19.73 | 19.92 | 19.92 | 1.56% | 197,105 |
| Sep 25, 2025 | 19.38 | 19.67 | 19.34 | 19.61 | 19.61 | 0.10% | 124,991 |
| Sep 24, 2025 | 19.55 | 19.84 | 19.55 | 19.59 | 19.59 | 0.93% | 142,111 |
| Sep 23, 2025 | 18.96 | 19.82 | 18.96 | 19.41 | 19.41 | 3.03% | 407,269 |
| Sep 22, 2025 | 18.65 | 18.96 | 18.53 | 18.84 | 18.84 | - | 75,450 |
| Sep 19, 2025 | 19.02 | 19.02 | 18.67 | 18.84 | 18.84 | -1.26% | 168,899 |
| Sep 18, 2025 | 19.03 | 19.13 | 18.77 | 19.08 | 19.08 | 1.01% | 173,475 |
| Sep 17, 2025 | 19.09 | 19.35 | 18.74 | 18.89 | 18.89 | -1.31% | 148,521 |
| Sep 16, 2025 | 18.86 | 19.20 | 18.81 | 19.14 | 19.14 | 1.35% | 151,084 |
| Sep 15, 2025 | 19.15 | 19.31 | 18.88 | 18.89 | 18.78 | -0.97% | 89,998 |
| Sep 12, 2025 | 19.38 | 19.51 | 19.07 | 19.07 | 18.96 | -1.24% | 95,894 |
| Sep 11, 2025 | 19.15 | 19.46 | 19.15 | 19.31 | 19.20 | - | 144,736 |
| Sep 10, 2025 | 18.91 | 19.33 | 18.89 | 19.31 | 19.20 | 2.33% | 219,807 |
| Sep 9, 2025 | 19.05 | 19.25 | 18.86 | 18.87 | 18.76 | -0.42% | 89,974 |
| Sep 8, 2025 | 19.10 | 19.15 | 18.70 | 18.95 | 18.84 | -0.16% | 119,522 |
| Sep 5, 2025 | 19.03 | 19.25 | 18.79 | 18.98 | 18.87 | -1.04% | 128,354 |
| Sep 4, 2025 | 18.60 | 19.22 | 18.49 | 19.18 | 19.07 | 3.01% | 151,963 |
| Sep 3, 2025 | 18.85 | 19.01 | 18.56 | 18.62 | 18.51 | -1.59% | 75,470 |
| Sep 2, 2025 | 18.92 | 19.10 | 18.74 | 18.92 | 18.81 | -0.76% | 164,459 |
| Aug 29, 2025 | 19.01 | 19.17 | 19.00 | 19.07 | 18.96 | 0.25% | 87,615 |
| Aug 28, 2025 | 18.70 | 19.04 | 18.68 | 19.02 | 18.91 | 1.10% | 64,512 |
| Aug 27, 2025 | 18.50 | 18.90 | 18.50 | 18.81 | 18.70 | 1.73% | 127,211 |
| Aug 26, 2025 | 18.54 | 18.65 | 18.43 | 18.49 | 18.38 | -0.80% | 121,431 |
| Aug 25, 2025 | 18.66 | 18.70 | 18.60 | 18.64 | 18.53 | -0.43% | 60,052 |
| Aug 22, 2025 | 17.97 | 18.78 | 17.91 | 18.72 | 18.61 | 4.64% | 125,896 |
| Aug 21, 2025 | 17.63 | 17.98 | 17.58 | 17.89 | 17.79 | 1.39% | 75,310 |
| Aug 20, 2025 | 17.73 | 17.76 | 17.48 | 17.65 | 17.54 | -0.14% | 113,273 |
| Aug 19, 2025 | 17.70 | 17.88 | 17.52 | 17.67 | 17.57 | -0.45% | 78,824 |
| Aug 18, 2025 | 17.60 | 17.88 | 17.47 | 17.75 | 17.65 | 0.91% | 65,031 |
| Aug 15, 2025 | 17.77 | 17.82 | 17.58 | 17.59 | 17.49 | -1.18% | 78,930 |
| Aug 14, 2025 | 17.79 | 17.82 | 17.47 | 17.80 | 17.70 | -0.17% | 95,466 |
| Aug 13, 2025 | 17.65 | 17.83 | 17.51 | 17.83 | 17.73 | 1.25% | 89,887 |
| Aug 12, 2025 | 17.43 | 17.74 | 17.43 | 17.61 | 17.51 | 1.50% | 148,053 |
| Aug 11, 2025 | 17.65 | 17.65 | 17.26 | 17.35 | 17.25 | -1.42% | 120,681 |
| Aug 8, 2025 | 17.63 | 17.75 | 17.44 | 17.60 | 17.50 | 0.69% | 114,337 |
| Aug 7, 2025 | 17.90 | 18.07 | 17.45 | 17.48 | 17.38 | -1.13% | 149,823 |
| Aug 6, 2025 | 18.01 | 18.22 | 17.64 | 17.68 | 17.58 | -1.06% | 214,477 |
| Aug 5, 2025 | 17.63 | 17.95 | 17.47 | 17.87 | 17.77 | 2.00% | 121,320 |
| Aug 4, 2025 | 17.45 | 17.55 | 17.36 | 17.52 | 17.42 | 0.34% | 118,035 |
| Aug 1, 2025 | 17.91 | 17.91 | 17.24 | 17.46 | 17.36 | -3.54% | 243,628 |
| Jul 31, 2025 | 18.24 | 18.41 | 18.03 | 18.10 | 18.00 | -1.36% | 199,364 |
| Jul 30, 2025 | 18.73 | 18.73 | 18.16 | 18.35 | 18.24 | -2.45% | 219,659 |
| Jul 29, 2025 | 18.78 | 18.88 | 18.57 | 18.81 | 18.70 | -0.84% | 268,467 |
| Jul 28, 2025 | 18.80 | 19.04 | 18.75 | 18.97 | 18.86 | 1.61% | 191,087 |
| Jul 25, 2025 | 18.72 | 18.75 | 18.55 | 18.67 | 18.56 | -0.16% | 135,045 |
| Jul 24, 2025 | 18.38 | 18.74 | 18.35 | 18.70 | 18.59 | 1.25% | 388,743 |
| Jul 23, 2025 | 17.73 | 18.50 | 17.73 | 18.47 | 18.36 | 6.03% | 573,269 |
| Jul 22, 2025 | 17.12 | 17.50 | 17.12 | 17.42 | 17.32 | 1.63% | 179,109 |
| Jul 21, 2025 | 17.24 | 17.40 | 17.10 | 17.14 | 17.04 | -0.12% | 162,438 |
| Jul 18, 2025 | 17.46 | 17.53 | 17.03 | 17.16 | 17.06 | -1.10% | 306,615 |