UK markets closed

iShares US Oil Equipment & Services ETF (IEZ)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.36+0.27 (+1.20%)
At close: 03:59PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202422.2022.3922.0522.3622.36102,270
02 May 202422.0022.2421.9622.1022.10129,900
01 May 202422.1422.2621.7021.8121.81343,000
30 Apr 202422.9922.9922.1622.1722.1787,900
29 Apr 202423.0423.1522.8623.1123.11116,500
26 Apr 202423.0223.1822.8223.0623.06110,800
25 Apr 202422.7623.0422.5822.9522.95171,300
24 Apr 202422.8723.1122.6522.8722.87100,400
23 Apr 202422.6723.0122.4722.9622.96121,000
22 Apr 202422.6122.9622.2922.6822.68102,600
19 Apr 202422.4022.8622.3022.7622.76143,200
18 Apr 202422.8323.0422.5922.6722.6797,800
17 Apr 202422.8923.1422.5922.5922.5995,200
16 Apr 202423.1023.1322.6922.9122.91120,800
15 Apr 202423.6823.8623.1723.2123.21115,900
12 Apr 202424.3224.5123.4523.5523.55205,300
11 Apr 202424.4524.4523.9124.1924.19196,200
10 Apr 202424.0324.5124.0224.3924.39144,600
09 Apr 202424.4724.5724.1424.2524.25120,600
08 Apr 202424.8324.8524.3424.3624.36131,900
05 Apr 202424.3324.7424.2324.6224.62354,200
04 Apr 202424.5324.5724.1924.2724.27114,600
03 Apr 202424.2124.5624.2124.5224.52167,900
02 Apr 202424.0124.1223.6024.1024.10164,100
01 Apr 202423.7923.9323.4723.7823.78135,900
28 Mar 202423.6923.8623.6523.6523.65114,400
27 Mar 202423.1923.5323.1923.5323.53163,700
26 Mar 202423.5223.5723.1923.2123.21212,500
25 Mar 202423.3323.6223.3323.4423.44190,800
22 Mar 202423.4123.5823.1723.2323.2386,000
21 Mar 202423.2823.4623.2323.3823.38166,700
21 Mar 20240.087 Dividend
20 Mar 202423.1123.4423.0523.3223.23178,900
19 Mar 202422.8223.3322.8223.3123.22241,700
18 Mar 202422.8722.9322.6322.8022.71224,200
15 Mar 202422.6622.9722.6422.7522.67252,200
14 Mar 202422.4922.7822.4422.6422.561,279,400
13 Mar 202422.2622.5922.1722.4522.37157,200
12 Mar 202422.0822.1021.8522.0721.9964,000
11 Mar 202421.6522.0921.5722.0721.9987,900
08 Mar 202421.8121.9121.5221.6921.61106,700
07 Mar 202421.4321.8421.4321.8121.73103,800
06 Mar 202421.5821.6821.2721.4021.32164,100
05 Mar 202421.1421.4321.1021.3121.23117,600
04 Mar 202421.5221.5521.1821.2121.13138,300
01 Mar 202421.0421.5721.0421.4321.35444,500
29 Feb 202421.0221.2820.7220.8120.73263,800
28 Feb 202421.0021.1620.7420.8420.76144,600
27 Feb 202421.1221.2020.9321.0420.96179,600
26 Feb 202420.9721.2020.9221.0220.94129,100
23 Feb 202420.9421.1620.7221.0821.00241,400
22 Feb 202420.9621.2720.9221.1821.10817,600
21 Feb 202420.7421.1120.7420.9920.91183,600
20 Feb 202420.7320.8220.5620.6720.59450,200
16 Feb 202420.8420.9720.6220.8220.74177,200
15 Feb 202420.3520.9520.3520.8620.781,845,900
14 Feb 202420.4120.4820.1420.2820.20196,500
13 Feb 202420.3820.5219.9920.2320.15532,600
12 Feb 202420.3120.6820.3120.5720.49250,400
09 Feb 202420.4020.4420.1220.2520.17134,600
08 Feb 202420.1520.4620.1320.4120.33749,700
07 Feb 202420.2820.3720.0320.1320.05175,900
06 Feb 202420.0320.3219.9520.1820.10418,400
05 Feb 202419.9619.9919.6419.8519.78198,100
02 Feb 202420.3720.4220.0520.0619.99357,200
01 Feb 202420.6320.7720.2620.4620.38224,000
31 Jan 202420.9420.9420.4320.4520.37475,100
30 Jan 202420.7021.0620.2920.9420.86399,000
29 Jan 202421.4821.5721.2621.5621.48116,400
26 Jan 202421.3921.7121.2921.5721.49131,500
25 Jan 202421.3921.4620.9821.4121.33183,600
24 Jan 202420.9221.2420.7221.1521.07227,200
23 Jan 202420.7121.1420.7120.8620.78194,600
22 Jan 202420.4020.9120.3720.7620.68225,700
19 Jan 202420.4620.5420.2520.4220.34497,800
18 Jan 202420.1120.3820.0120.3020.22292,400
17 Jan 202419.8720.2419.7320.0519.98399,300
16 Jan 202420.5020.5720.0920.1120.03159,000
12 Jan 202420.7020.7620.3820.6220.5482,100
11 Jan 202420.3520.3520.1020.3220.24350,900
10 Jan 202420.4720.4720.1420.2520.17217,900
09 Jan 202421.0121.0120.4320.5020.421,262,600
08 Jan 202421.1321.1320.6321.0720.9987,400
05 Jan 202421.4921.7021.4721.6121.5397,600
04 Jan 202421.9522.0621.3321.3521.27163,400
03 Jan 202421.7022.0621.6021.8121.73115,500
02 Jan 202422.0522.2621.6721.7521.67228,100
29 Dec 202322.1022.1021.8821.9221.84255,100
28 Dec 202322.2922.3422.0622.0721.99359,200
27 Dec 202322.5922.7022.3822.4122.33143,300
26 Dec 202322.4022.7122.3422.6222.54138,800
22 Dec 202322.2022.3221.9922.0922.01200,900
21 Dec 202321.9022.0521.8222.0421.96204,000
20 Dec 202322.1422.4521.9021.9021.82104,900
20 Dec 20230.064 Dividend
19 Dec 202321.9322.2221.9122.1922.04270,400
18 Dec 202322.0322.3021.8121.8421.70210,500
15 Dec 202321.7221.7521.3821.6321.49124,900
14 Dec 202321.2121.8221.2121.7521.61405,800
13 Dec 202320.5320.9020.3920.8820.74176,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...