iShares U.S. Oil Equipment & Services ETF (IEZ)
NYSEARCA: IEZ · Real-Time Price · USD
27.18
+0.06 (0.22%)
Mar 9, 2026, 2:46 PM EDT - Market open
IEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 27.04 | 27.22 | 26.60 | 27.18 | - | 0.20% | 392,480 |
| Mar 6, 2026 | 27.55 | 27.58 | 27.03 | 27.12 | 27.12 | -1.56% | 312,757 |
| Mar 5, 2026 | 27.88 | 27.91 | 27.14 | 27.55 | 27.55 | -1.29% | 573,206 |
| Mar 4, 2026 | 28.10 | 28.30 | 27.65 | 27.91 | 27.91 | -0.75% | 772,548 |
| Mar 3, 2026 | 28.73 | 28.73 | 27.93 | 28.12 | 28.12 | -2.97% | 654,067 |
| Mar 2, 2026 | 29.57 | 29.57 | 28.43 | 28.98 | 28.98 | 0.03% | 585,390 |
| Feb 27, 2026 | 29.00 | 29.16 | 28.75 | 28.97 | 28.97 | 0.17% | 804,434 |
| Feb 26, 2026 | 28.78 | 29.11 | 28.47 | 28.92 | 28.92 | -0.41% | 1,398,223 |
| Feb 25, 2026 | 29.39 | 29.40 | 28.67 | 29.04 | 29.04 | -0.48% | 456,956 |
| Feb 24, 2026 | 28.74 | 29.22 | 28.50 | 29.18 | 29.18 | 1.96% | 913,048 |
| Feb 23, 2026 | 28.37 | 29.12 | 28.37 | 28.62 | 28.62 | 0.70% | 290,316 |
| Feb 20, 2026 | 28.20 | 28.62 | 27.96 | 28.42 | 28.42 | -0.35% | 1,517,038 |
| Feb 19, 2026 | 28.39 | 28.68 | 28.22 | 28.52 | 28.52 | 1.21% | 2,855,909 |
| Feb 18, 2026 | 27.95 | 28.25 | 27.90 | 28.18 | 28.18 | 2.55% | 213,335 |
| Feb 17, 2026 | 27.93 | 28.04 | 26.98 | 27.48 | 27.48 | -1.29% | 701,927 |
| Feb 13, 2026 | 27.46 | 28.12 | 27.21 | 27.84 | 27.84 | 1.35% | 238,288 |
| Feb 12, 2026 | 27.94 | 28.12 | 27.08 | 27.47 | 27.47 | -1.75% | 489,449 |
| Feb 11, 2026 | 27.49 | 28.00 | 27.44 | 27.96 | 27.96 | 3.40% | 352,472 |
| Feb 10, 2026 | 27.44 | 27.44 | 26.78 | 27.04 | 27.04 | -1.28% | 274,959 |
| Feb 9, 2026 | 27.04 | 27.51 | 26.98 | 27.39 | 27.39 | 1.71% | 233,150 |
| Feb 6, 2026 | 26.07 | 27.11 | 26.07 | 26.93 | 26.93 | 3.98% | 263,013 |
| Feb 5, 2026 | 26.13 | 26.36 | 25.44 | 25.90 | 25.90 | -2.67% | 406,970 |
| Feb 4, 2026 | 26.27 | 26.71 | 26.16 | 26.61 | 26.61 | 1.68% | 463,821 |
| Feb 3, 2026 | 25.57 | 26.19 | 25.56 | 26.17 | 26.17 | 2.39% | 424,517 |
| Feb 2, 2026 | 25.06 | 25.77 | 24.98 | 25.56 | 25.56 | 0.24% | 425,749 |
| Jan 30, 2026 | 25.38 | 25.58 | 24.97 | 25.50 | 25.50 | -0.47% | 501,422 |
| Jan 29, 2026 | 25.87 | 26.32 | 25.42 | 25.62 | 25.62 | 1.30% | 676,117 |
| Jan 28, 2026 | 25.90 | 26.00 | 24.97 | 25.29 | 25.29 | -1.90% | 617,338 |
| Jan 27, 2026 | 25.50 | 25.98 | 25.50 | 25.78 | 25.78 | 1.46% | 252,490 |
| Jan 26, 2026 | 25.31 | 25.56 | 25.20 | 25.41 | 25.41 | 1.97% | 528,194 |
| Jan 23, 2026 | 25.31 | 25.76 | 24.86 | 24.92 | 24.92 | -0.44% | 694,602 |
| Jan 22, 2026 | 24.76 | 25.05 | 24.69 | 25.03 | 25.03 | 0.89% | 289,941 |
| Jan 21, 2026 | 24.07 | 24.84 | 24.07 | 24.81 | 24.81 | 4.60% | 619,432 |
| Jan 20, 2026 | 23.67 | 23.95 | 23.49 | 23.72 | 23.72 | -0.65% | 648,293 |
| Jan 16, 2026 | 23.96 | 23.99 | 23.73 | 23.88 | 23.88 | -0.15% | 175,074 |
| Jan 15, 2026 | 23.60 | 23.97 | 23.40 | 23.91 | 23.91 | 0.76% | 317,219 |
| Jan 14, 2026 | 23.47 | 23.94 | 23.47 | 23.73 | 23.73 | 1.76% | 316,683 |
| Jan 13, 2026 | 23.06 | 23.44 | 23.06 | 23.32 | 23.32 | 2.28% | 355,234 |
| Jan 12, 2026 | 23.23 | 23.23 | 22.67 | 22.80 | 22.80 | -1.68% | 234,854 |
| Jan 9, 2026 | 23.24 | 23.36 | 23.01 | 23.19 | 23.19 | 0.39% | 172,022 |
| Jan 8, 2026 | 22.40 | 23.17 | 22.40 | 23.10 | 23.10 | 3.68% | 288,173 |
| Jan 7, 2026 | 22.81 | 22.81 | 22.20 | 22.28 | 22.28 | -1.81% | 231,972 |
| Jan 6, 2026 | 22.86 | 23.00 | 22.54 | 22.69 | 22.69 | -0.26% | 335,740 |
| Jan 5, 2026 | 22.82 | 23.14 | 22.19 | 22.75 | 22.75 | 4.94% | 1,248,159 |
| Jan 2, 2026 | 20.93 | 21.78 | 20.79 | 21.68 | 21.68 | 3.88% | 163,142 |
| Dec 31, 2025 | 21.02 | 21.09 | 20.84 | 20.87 | 20.87 | -0.71% | 137,560 |
| Dec 30, 2025 | 20.85 | 21.11 | 20.77 | 21.02 | 21.02 | 1.35% | 89,324 |
| Dec 29, 2025 | 20.73 | 20.83 | 20.64 | 20.74 | 20.74 | 0.53% | 41,234 |
| Dec 26, 2025 | 20.68 | 20.70 | 20.55 | 20.63 | 20.63 | -0.39% | 64,360 |
| Dec 24, 2025 | 20.81 | 20.81 | 20.68 | 20.71 | 20.71 | -0.43% | 24,204 |
| Dec 23, 2025 | 20.85 | 20.94 | 20.68 | 20.80 | 20.80 | -0.10% | 152,643 |
| Dec 22, 2025 | 20.74 | 21.05 | 20.74 | 20.82 | 20.82 | 1.46% | 84,749 |
| Dec 19, 2025 | 20.41 | 20.64 | 20.41 | 20.52 | 20.52 | 0.84% | 84,767 |
| Dec 18, 2025 | 20.70 | 20.71 | 20.28 | 20.35 | 20.35 | -1.36% | 83,289 |
| Dec 17, 2025 | 20.53 | 20.67 | 20.36 | 20.63 | 20.63 | 1.18% | 142,324 |
| Dec 16, 2025 | 21.18 | 21.18 | 20.24 | 20.39 | 20.39 | -4.76% | 613,794 |
| Dec 15, 2025 | 21.67 | 21.67 | 21.25 | 21.41 | 21.33 | -0.74% | 64,582 |
| Dec 12, 2025 | 22.11 | 22.11 | 21.48 | 21.57 | 21.49 | -2.31% | 93,107 |
| Dec 11, 2025 | 21.90 | 22.26 | 21.90 | 22.08 | 21.99 | 0.14% | 94,343 |
| Dec 10, 2025 | 21.74 | 22.14 | 21.54 | 22.05 | 21.96 | 1.43% | 63,765 |
| Dec 9, 2025 | 21.51 | 21.86 | 21.48 | 21.74 | 21.65 | 1.07% | 46,635 |
| Dec 8, 2025 | 21.76 | 21.84 | 21.45 | 21.51 | 21.43 | -1.42% | 147,063 |
| Dec 5, 2025 | 21.97 | 22.20 | 21.82 | 21.82 | 21.73 | -0.64% | 82,249 |
| Dec 4, 2025 | 21.75 | 22.12 | 21.65 | 21.96 | 21.87 | 0.69% | 71,543 |
| Dec 3, 2025 | 21.13 | 21.81 | 21.13 | 21.81 | 21.72 | 4.06% | 201,737 |
| Dec 2, 2025 | 21.04 | 21.05 | 20.58 | 20.96 | 20.88 | -0.57% | 141,073 |
| Dec 1, 2025 | 20.87 | 21.25 | 20.87 | 21.08 | 21.00 | 0.96% | 105,684 |
| Nov 28, 2025 | 20.79 | 20.97 | 20.79 | 20.88 | 20.80 | 1.36% | 16,833 |
| Nov 26, 2025 | 20.58 | 20.88 | 20.54 | 20.60 | 20.52 | 0.10% | 50,975 |
| Nov 25, 2025 | 20.36 | 20.61 | 20.10 | 20.58 | 20.50 | 0.78% | 100,875 |
| Nov 24, 2025 | 20.28 | 20.52 | 19.98 | 20.42 | 20.34 | 0.39% | 140,171 |
| Nov 21, 2025 | 19.88 | 20.44 | 19.67 | 20.34 | 20.26 | 2.26% | 179,329 |
| Nov 20, 2025 | 20.62 | 20.94 | 19.87 | 19.89 | 19.81 | -2.45% | 161,456 |
| Nov 19, 2025 | 20.13 | 20.43 | 19.98 | 20.39 | 20.31 | -0.20% | 194,673 |
| Nov 18, 2025 | 20.08 | 20.60 | 20.08 | 20.43 | 20.35 | 0.79% | 113,892 |
| Nov 17, 2025 | 20.73 | 20.94 | 20.13 | 20.27 | 20.19 | -2.08% | 411,165 |
| Nov 14, 2025 | 20.34 | 20.86 | 20.10 | 20.70 | 20.62 | 1.82% | 111,450 |
| Nov 13, 2025 | 20.41 | 20.72 | 20.16 | 20.33 | 20.25 | -0.34% | 80,274 |
| Nov 12, 2025 | 20.98 | 20.98 | 20.36 | 20.40 | 20.32 | -3.45% | 194,081 |
| Nov 11, 2025 | 21.00 | 21.37 | 20.92 | 21.13 | 21.05 | 1.34% | 558,361 |
| Nov 10, 2025 | 20.70 | 20.98 | 20.41 | 20.85 | 20.77 | 1.71% | 187,660 |
| Nov 7, 2025 | 20.35 | 20.50 | 20.05 | 20.50 | 20.42 | 0.76% | 94,746 |
| Nov 6, 2025 | 20.45 | 20.76 | 20.23 | 20.35 | 20.27 | -0.17% | 96,961 |
| Nov 5, 2025 | 20.28 | 20.62 | 20.25 | 20.38 | 20.30 | 0.69% | 62,105 |
| Nov 4, 2025 | 20.52 | 20.60 | 20.21 | 20.24 | 20.16 | -3.16% | 91,209 |
| Nov 3, 2025 | 20.53 | 20.95 | 20.43 | 20.90 | 20.82 | 2.00% | 105,503 |
| Oct 31, 2025 | 20.71 | 20.72 | 20.35 | 20.49 | 20.41 | -0.77% | 76,694 |
| Oct 30, 2025 | 20.53 | 20.97 | 20.53 | 20.65 | 20.57 | -0.15% | 89,935 |
| Oct 29, 2025 | 20.30 | 20.79 | 20.30 | 20.68 | 20.60 | 2.23% | 170,592 |
| Oct 28, 2025 | 20.04 | 20.27 | 20.04 | 20.23 | 20.15 | 0.54% | 108,794 |
| Oct 27, 2025 | 20.31 | 20.48 | 20.11 | 20.12 | 20.04 | 0.05% | 161,589 |
| Oct 24, 2025 | 20.39 | 20.61 | 20.11 | 20.11 | 20.03 | -1.37% | 269,882 |
| Oct 23, 2025 | 19.85 | 20.43 | 19.85 | 20.39 | 20.31 | 4.89% | 652,820 |
| Oct 22, 2025 | 19.19 | 19.61 | 19.15 | 19.44 | 19.36 | 2.26% | 235,993 |
| Oct 21, 2025 | 19.00 | 19.15 | 18.79 | 19.01 | 18.94 | 1.04% | 243,841 |
| Oct 20, 2025 | 18.53 | 18.83 | 18.53 | 18.82 | 18.74 | 2.26% | 104,747 |
| Oct 17, 2025 | 18.23 | 18.44 | 18.03 | 18.40 | 18.33 | 0.82% | 97,465 |
| Oct 16, 2025 | 18.46 | 18.48 | 18.06 | 18.25 | 18.18 | -0.71% | 42,311 |
| Oct 15, 2025 | 18.42 | 18.61 | 18.15 | 18.38 | 18.31 | 0.82% | 86,767 |
| Oct 14, 2025 | 17.95 | 18.30 | 17.94 | 18.23 | 18.16 | -0.33% | 61,996 |