iShares U.S. Oil Equipment & Services ETF (IEZ)
NYSEARCA: IEZ · Real-Time Price · USD
21.82
-0.14 (-0.64%)
At close: Dec 5, 2025, 4:00 PM EST
21.82
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
IEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.97 | 22.20 | 21.82 | 21.82 | - | -0.64% | 82,149 |
| Dec 4, 2025 | 21.75 | 22.12 | 21.65 | 21.96 | 21.96 | 0.69% | 71,543 |
| Dec 3, 2025 | 21.13 | 21.81 | 21.13 | 21.81 | 21.81 | 4.06% | 201,710 |
| Dec 2, 2025 | 21.04 | 21.05 | 20.58 | 20.96 | 20.96 | -0.57% | 141,059 |
| Dec 1, 2025 | 20.87 | 21.25 | 20.87 | 21.08 | 21.08 | 0.96% | 105,684 |
| Nov 28, 2025 | 20.79 | 20.97 | 20.79 | 20.88 | 20.88 | 1.36% | 16,833 |
| Nov 26, 2025 | 20.58 | 20.88 | 20.54 | 20.60 | 20.60 | 0.10% | 50,975 |
| Nov 25, 2025 | 20.36 | 20.61 | 20.10 | 20.58 | 20.58 | 0.78% | 100,875 |
| Nov 24, 2025 | 20.28 | 20.52 | 19.98 | 20.42 | 20.42 | 0.39% | 140,056 |
| Nov 21, 2025 | 19.88 | 20.44 | 19.67 | 20.34 | 20.34 | 2.26% | 179,329 |
| Nov 20, 2025 | 20.62 | 20.94 | 19.87 | 19.89 | 19.89 | -2.45% | 161,456 |
| Nov 19, 2025 | 20.13 | 20.43 | 19.98 | 20.39 | 20.39 | -0.20% | 194,673 |
| Nov 18, 2025 | 20.08 | 20.60 | 20.08 | 20.43 | 20.43 | 0.79% | 113,892 |
| Nov 17, 2025 | 20.73 | 20.94 | 20.13 | 20.27 | 20.27 | -2.08% | 411,165 |
| Nov 14, 2025 | 20.34 | 20.86 | 20.10 | 20.70 | 20.70 | 1.82% | 111,450 |
| Nov 13, 2025 | 20.41 | 20.72 | 20.16 | 20.33 | 20.33 | -0.34% | 80,274 |
| Nov 12, 2025 | 20.98 | 20.98 | 20.36 | 20.40 | 20.40 | -3.45% | 194,081 |
| Nov 11, 2025 | 21.00 | 21.37 | 20.92 | 21.13 | 21.13 | 1.34% | 558,361 |
| Nov 10, 2025 | 20.70 | 20.98 | 20.41 | 20.85 | 20.85 | 1.71% | 187,660 |
| Nov 7, 2025 | 20.35 | 20.50 | 20.05 | 20.50 | 20.50 | 0.76% | 94,746 |
| Nov 6, 2025 | 20.45 | 20.76 | 20.23 | 20.35 | 20.35 | -0.17% | 96,961 |
| Nov 5, 2025 | 20.28 | 20.62 | 20.25 | 20.38 | 20.38 | 0.69% | 62,105 |
| Nov 4, 2025 | 20.52 | 20.60 | 20.21 | 20.24 | 20.24 | -3.16% | 91,209 |
| Nov 3, 2025 | 20.53 | 20.95 | 20.43 | 20.90 | 20.90 | 2.00% | 105,503 |
| Oct 31, 2025 | 20.71 | 20.72 | 20.35 | 20.49 | 20.49 | -0.77% | 76,694 |
| Oct 30, 2025 | 20.53 | 20.97 | 20.53 | 20.65 | 20.65 | -0.15% | 89,935 |
| Oct 29, 2025 | 20.30 | 20.79 | 20.30 | 20.68 | 20.68 | 2.23% | 170,592 |
| Oct 28, 2025 | 20.04 | 20.27 | 20.04 | 20.23 | 20.23 | 0.54% | 108,794 |
| Oct 27, 2025 | 20.31 | 20.48 | 20.11 | 20.12 | 20.12 | 0.05% | 161,589 |
| Oct 24, 2025 | 20.39 | 20.61 | 20.11 | 20.11 | 20.11 | -1.37% | 269,882 |
| Oct 23, 2025 | 19.85 | 20.43 | 19.85 | 20.39 | 20.39 | 4.89% | 652,820 |
| Oct 22, 2025 | 19.19 | 19.61 | 19.15 | 19.44 | 19.44 | 2.26% | 235,993 |
| Oct 21, 2025 | 19.00 | 19.15 | 18.79 | 19.01 | 19.01 | 1.04% | 243,841 |
| Oct 20, 2025 | 18.53 | 18.83 | 18.53 | 18.82 | 18.82 | 2.26% | 104,747 |
| Oct 17, 2025 | 18.23 | 18.44 | 18.03 | 18.40 | 18.40 | 0.82% | 97,465 |
| Oct 16, 2025 | 18.46 | 18.48 | 18.06 | 18.25 | 18.25 | -0.71% | 42,311 |
| Oct 15, 2025 | 18.42 | 18.61 | 18.15 | 18.38 | 18.38 | 0.82% | 86,767 |
| Oct 14, 2025 | 17.95 | 18.30 | 17.94 | 18.23 | 18.23 | -0.33% | 61,996 |
| Oct 13, 2025 | 18.17 | 18.29 | 17.90 | 18.29 | 18.29 | 2.41% | 165,713 |
| Oct 10, 2025 | 18.75 | 18.79 | 17.86 | 17.86 | 17.86 | -5.55% | 69,562 |
| Oct 9, 2025 | 19.29 | 19.44 | 18.80 | 18.91 | 18.91 | -1.77% | 68,439 |
| Oct 8, 2025 | 19.46 | 19.46 | 19.15 | 19.25 | 19.25 | -0.67% | 91,026 |
| Oct 7, 2025 | 19.45 | 19.59 | 19.19 | 19.38 | 19.38 | -0.41% | 65,546 |
| Oct 6, 2025 | 19.50 | 19.59 | 19.37 | 19.46 | 19.46 | 0.78% | 66,043 |
| Oct 3, 2025 | 19.32 | 19.49 | 19.29 | 19.31 | 19.31 | 0.73% | 43,345 |
| Oct 2, 2025 | 19.46 | 19.56 | 19.13 | 19.17 | 19.17 | -1.89% | 103,861 |
| Oct 1, 2025 | 19.16 | 19.60 | 19.16 | 19.54 | 19.54 | 1.30% | 74,512 |
| Sep 30, 2025 | 19.44 | 19.47 | 18.97 | 19.29 | 19.29 | -1.93% | 351,626 |
| Sep 29, 2025 | 19.86 | 19.86 | 19.47 | 19.67 | 19.67 | -1.23% | 110,146 |
| 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 | 18.77 | -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 | 18.95 | 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 | 17.78 | 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 | 17.76 | 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 | 17.99 | -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 |
| Jul 17, 2025 | 17.09 | 17.38 | 17.05 | 17.35 | 17.25 | 1.28% | 221,094 |