Skip to main content
iShares U.S. Oil Equipment & Services ETF (IEZ)
NYSEARCA: IEZ · Real-Time Price · USD
17.58
-0.25 (-1.40%)
Aug 14, 2025, 1:02 PM - Market open

IEZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202517.6517.8317.5117.8317.831.25%89,887
Aug 12, 202517.4317.7417.4317.6117.611.50%148,053
Aug 11, 202517.6517.6517.2617.3517.35-1.42%120,681
Aug 8, 202517.6317.7517.4417.6017.600.69%114,337
Aug 7, 202517.9018.0717.4517.4817.48-1.13%149,823
Aug 6, 202518.0118.2217.6417.6817.68-1.06%214,477
Aug 5, 202517.6317.9517.4717.8717.872.00%121,320
Aug 4, 202517.4517.5517.3617.5217.520.34%118,035
Aug 1, 202517.9117.9117.2417.4617.46-3.54%243,628
Jul 31, 202518.2418.4118.0318.1018.10-1.36%199,364
Jul 30, 202518.7318.7318.1618.3518.35-2.45%219,659
Jul 29, 202518.7818.8818.5718.8118.81-0.84%268,467
Jul 28, 202518.8019.0418.7518.9718.971.61%191,087
Jul 25, 202518.7218.7518.5518.6718.67-0.16%135,045
Jul 24, 202518.3818.7418.3518.7018.701.25%388,743
Jul 23, 202517.7318.5017.7318.4718.476.03%573,269
Jul 22, 202517.1217.5017.1217.4217.421.63%179,109
Jul 21, 202517.2417.4017.1017.1417.14-0.12%162,438
Jul 18, 202517.4617.5317.0317.1617.16-1.10%306,615
Jul 17, 202517.0917.3817.0517.3517.351.28%221,094
Jul 16, 202517.3617.4117.0217.1317.13-1.38%598,953
Jul 15, 202517.8717.8717.3517.3717.37-3.02%321,924
Jul 14, 202518.3118.3117.8417.9117.91-2.77%378,352
Jul 11, 202518.1118.5218.0818.4218.421.10%225,493
Jul 10, 202517.9418.2817.7918.2218.221.00%153,227
Jul 9, 202518.2218.2917.9718.0418.04-0.99%637,716
Jul 8, 202517.4718.3217.4718.2218.224.35%1,207,139
Jul 7, 202517.6317.8217.2317.4617.46-1.63%647,138
Jul 3, 202517.8417.8717.7017.7517.75-0.56%310,529
Jul 2, 202517.6217.8617.3417.8517.852.41%317,843
Jul 1, 202516.9717.7016.7817.4317.432.71%1,170,374
Jun 30, 202517.0417.1616.9716.9716.97-0.35%264,634
Jun 27, 202517.1617.2116.9017.0317.03-0.41%293,408
Jun 26, 202516.8217.1516.7917.1017.101.91%462,056
Jun 25, 202516.9916.9916.7316.7816.78-1.18%359,579
Jun 24, 202516.8817.1616.8616.9816.98-0.41%552,880
Jun 23, 202517.9817.9816.9817.0517.05-4.27%510,095
Jun 20, 202517.9718.0217.7717.8117.81-0.67%209,481
Jun 18, 202518.1218.2417.9017.9317.93-1.05%295,597
Jun 17, 202518.1318.3418.1018.1218.120.78%278,407
Jun 16, 202518.0818.1717.7717.9817.98-1.21%227,682
Jun 13, 202518.3418.3417.8918.2018.101.51%451,950
Jun 12, 202517.8217.9417.7317.9317.83-0.33%311,173
Jun 11, 202517.8918.0717.6817.9917.891.01%397,907
Jun 10, 202517.4917.9717.4917.8117.712.89%211,486
Jun 9, 202517.2417.4817.2017.3117.211.23%218,265
Jun 6, 202516.9017.1816.9017.1017.002.52%163,621
Jun 5, 202516.7816.8516.6316.6816.58-0.06%197,920
Jun 4, 202516.9517.1416.6116.6916.59-1.42%209,506
Jun 3, 202516.4617.0616.2616.9316.832.98%505,966