iShares U.S. Oil Equipment & Services ETF (IEZ)
NYSEARCA: IEZ · Real-Time Price · USD
31.67
+0.08 (0.25%)
At close: Apr 28, 2026, 4:00 PM EDT
31.77
+0.10 (0.32%)
After-hours: Apr 28, 2026, 8:00 PM EDT
IEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.88 | 32.10 | 31.57 | 31.67 | 31.67 | 0.25% | 372,248 |
| Apr 27, 2026 | 31.75 | 31.95 | 31.48 | 31.59 | 31.59 | 0.41% | 340,835 |
| Apr 24, 2026 | 30.71 | 31.59 | 30.51 | 31.46 | 31.46 | 3.15% | 488,425 |
| Apr 23, 2026 | 30.01 | 30.81 | 29.99 | 30.50 | 30.50 | 1.97% | 1,503,875 |
| Apr 22, 2026 | 29.50 | 30.06 | 29.50 | 29.91 | 29.91 | 2.50% | 404,115 |
| Apr 21, 2026 | 28.95 | 29.36 | 28.95 | 29.18 | 29.18 | 1.81% | 347,445 |
| Apr 20, 2026 | 28.86 | 29.09 | 28.33 | 28.66 | 28.66 | -0.62% | 501,571 |
| Apr 17, 2026 | 28.54 | 29.07 | 28.24 | 28.84 | 28.84 | -1.20% | 386,027 |
| Apr 16, 2026 | 28.89 | 29.41 | 28.89 | 29.19 | 29.19 | 0.69% | 269,076 |
| Apr 15, 2026 | 28.95 | 29.24 | 28.86 | 28.99 | 28.99 | 0.14% | 424,263 |
| Apr 14, 2026 | 29.48 | 29.48 | 28.86 | 28.95 | 28.95 | -2.39% | 306,179 |
| Apr 13, 2026 | 29.60 | 29.88 | 29.40 | 29.66 | 29.66 | 0.75% | 327,467 |
| Apr 10, 2026 | 29.53 | 29.78 | 29.34 | 29.44 | 29.44 | -0.51% | 185,423 |
| Apr 9, 2026 | 29.47 | 30.08 | 29.47 | 29.59 | 29.59 | 0.31% | 229,976 |
| Apr 8, 2026 | 28.42 | 29.60 | 28.37 | 29.50 | 29.50 | 1.27% | 469,536 |
| Apr 7, 2026 | 28.67 | 29.16 | 28.44 | 29.13 | 29.13 | 1.68% | 1,546,089 |
| Apr 6, 2026 | 28.41 | 28.79 | 28.41 | 28.65 | 28.65 | 0.39% | 295,500 |
| Apr 2, 2026 | 28.56 | 29.10 | 28.33 | 28.54 | 28.54 | 0.49% | 451,081 |
| Apr 1, 2026 | 28.58 | 28.96 | 28.15 | 28.40 | 28.40 | -1.90% | 805,028 |
| Mar 31, 2026 | 29.00 | 29.52 | 28.62 | 28.95 | 28.95 | 0.63% | 519,894 |
| Mar 30, 2026 | 30.21 | 30.35 | 28.69 | 28.77 | 28.77 | -3.49% | 608,393 |
| Mar 27, 2026 | 29.46 | 30.00 | 29.44 | 29.81 | 29.81 | 0.88% | 383,013 |
| Mar 26, 2026 | 29.24 | 29.76 | 29.21 | 29.55 | 29.55 | 0.41% | 485,204 |
| Mar 25, 2026 | 29.23 | 29.62 | 29.17 | 29.43 | 29.43 | 0.58% | 221,214 |
| Mar 24, 2026 | 28.59 | 29.53 | 28.59 | 29.26 | 29.26 | 1.95% | 390,449 |
| Mar 23, 2026 | 27.87 | 28.93 | 27.78 | 28.70 | 28.70 | 3.42% | 336,100 |
| Mar 20, 2026 | 28.25 | 28.35 | 27.56 | 27.75 | 27.75 | -1.49% | 789,528 |
| Mar 19, 2026 | 27.13 | 28.31 | 27.10 | 28.17 | 28.17 | 3.15% | 605,049 |
| Mar 18, 2026 | 27.42 | 27.72 | 27.24 | 27.31 | 27.31 | -0.73% | 206,445 |
| Mar 17, 2026 | 26.92 | 27.71 | 26.92 | 27.51 | 27.51 | 3.15% | 289,550 |
| Mar 16, 2026 | 26.65 | 26.83 | 26.34 | 26.67 | 26.61 | 0.38% | 741,032 |
| Mar 13, 2026 | 26.61 | 26.80 | 26.35 | 26.57 | 26.51 | -0.37% | 363,423 |
| Mar 12, 2026 | 27.46 | 27.46 | 26.53 | 26.67 | 26.61 | -4.10% | 553,270 |
| Mar 11, 2026 | 27.45 | 27.95 | 27.21 | 27.81 | 27.74 | 0.36% | 278,579 |
| Mar 10, 2026 | 27.46 | 28.04 | 27.35 | 27.71 | 27.64 | 0.65% | 363,688 |
| Mar 9, 2026 | 27.04 | 27.56 | 26.60 | 27.53 | 27.46 | 1.51% | 526,372 |
| Mar 6, 2026 | 27.55 | 27.58 | 27.03 | 27.12 | 27.05 | -1.56% | 312,823 |
| Mar 5, 2026 | 27.88 | 27.91 | 27.14 | 27.55 | 27.48 | -1.29% | 573,257 |
| Mar 4, 2026 | 28.10 | 28.30 | 27.65 | 27.91 | 27.84 | -0.75% | 775,013 |
| Mar 3, 2026 | 28.73 | 28.73 | 27.93 | 28.12 | 28.05 | -2.97% | 655,425 |
| Mar 2, 2026 | 29.57 | 29.57 | 28.43 | 28.98 | 28.91 | 0.03% | 587,398 |
| Feb 27, 2026 | 29.00 | 29.16 | 28.75 | 28.97 | 28.90 | 0.17% | 804,753 |
| Feb 26, 2026 | 28.78 | 29.11 | 28.47 | 28.92 | 28.85 | -0.41% | 1,398,910 |
| Feb 25, 2026 | 29.39 | 29.40 | 28.67 | 29.04 | 28.97 | -0.48% | 457,813 |
| Feb 24, 2026 | 28.74 | 29.22 | 28.50 | 29.18 | 29.11 | 1.96% | 915,681 |
| Feb 23, 2026 | 28.37 | 29.12 | 28.37 | 28.62 | 28.55 | 0.70% | 290,316 |
| Feb 20, 2026 | 28.20 | 28.62 | 27.96 | 28.42 | 28.35 | -0.35% | 1,517,058 |
| Feb 19, 2026 | 28.39 | 28.68 | 28.22 | 28.52 | 28.45 | 1.21% | 2,855,909 |
| Feb 18, 2026 | 27.95 | 28.25 | 27.90 | 28.18 | 28.11 | 2.55% | 213,422 |
| Feb 17, 2026 | 27.93 | 28.04 | 26.98 | 27.48 | 27.41 | -1.29% | 705,834 |
| Feb 13, 2026 | 27.46 | 28.12 | 27.21 | 27.84 | 27.77 | 1.35% | 238,294 |
| Feb 12, 2026 | 27.94 | 28.12 | 27.08 | 27.47 | 27.40 | -1.75% | 489,662 |
| Feb 11, 2026 | 27.49 | 28.00 | 27.44 | 27.96 | 27.89 | 3.40% | 354,271 |
| Feb 10, 2026 | 27.44 | 27.44 | 26.78 | 27.04 | 26.98 | -1.28% | 275,050 |
| Feb 9, 2026 | 27.04 | 27.51 | 26.98 | 27.39 | 27.32 | 1.71% | 233,309 |
| Feb 6, 2026 | 26.07 | 27.11 | 26.07 | 26.93 | 26.87 | 3.98% | 263,041 |
| Feb 5, 2026 | 26.13 | 26.36 | 25.44 | 25.90 | 25.84 | -2.67% | 407,158 |
| Feb 4, 2026 | 26.27 | 26.71 | 26.16 | 26.61 | 26.55 | 1.68% | 463,851 |
| Feb 3, 2026 | 25.57 | 26.19 | 25.56 | 26.17 | 26.11 | 2.39% | 424,754 |
| Feb 2, 2026 | 25.06 | 25.77 | 24.98 | 25.56 | 25.50 | 0.24% | 426,278 |
| Jan 30, 2026 | 25.38 | 25.58 | 24.97 | 25.50 | 25.44 | -0.47% | 501,425 |
| Jan 29, 2026 | 25.87 | 26.32 | 25.42 | 25.62 | 25.56 | 1.30% | 676,135 |
| Jan 28, 2026 | 25.90 | 26.00 | 24.97 | 25.29 | 25.23 | -1.90% | 617,404 |
| Jan 27, 2026 | 25.50 | 25.98 | 25.50 | 25.78 | 25.72 | 1.46% | 252,493 |
| Jan 26, 2026 | 25.31 | 25.56 | 25.20 | 25.41 | 25.35 | 1.97% | 528,567 |
| Jan 23, 2026 | 25.31 | 25.76 | 24.86 | 24.92 | 24.86 | -0.44% | 694,602 |
| Jan 22, 2026 | 24.76 | 25.05 | 24.69 | 25.03 | 24.97 | 0.89% | 290,056 |
| Jan 21, 2026 | 24.07 | 24.84 | 24.07 | 24.81 | 24.75 | 4.60% | 619,770 |
| Jan 20, 2026 | 23.67 | 23.95 | 23.49 | 23.72 | 23.66 | -0.65% | 648,293 |
| Jan 16, 2026 | 23.96 | 23.99 | 23.73 | 23.88 | 23.82 | -0.15% | 175,082 |
| Jan 15, 2026 | 23.60 | 23.97 | 23.40 | 23.91 | 23.85 | 0.76% | 317,223 |
| Jan 14, 2026 | 23.47 | 23.94 | 23.47 | 23.73 | 23.67 | 1.76% | 316,810 |
| Jan 13, 2026 | 23.06 | 23.44 | 23.06 | 23.32 | 23.26 | 2.28% | 355,675 |
| Jan 12, 2026 | 23.23 | 23.23 | 22.67 | 22.80 | 22.75 | -1.68% | 235,065 |
| Jan 9, 2026 | 23.24 | 23.36 | 23.01 | 23.19 | 23.13 | 0.39% | 172,488 |
| Jan 8, 2026 | 22.40 | 23.17 | 22.40 | 23.10 | 23.04 | 3.68% | 288,481 |
| Jan 7, 2026 | 22.81 | 22.81 | 22.20 | 22.28 | 22.23 | -1.81% | 232,041 |
| Jan 6, 2026 | 22.86 | 23.00 | 22.54 | 22.69 | 22.64 | -0.26% | 335,983 |
| Jan 5, 2026 | 22.82 | 23.14 | 22.19 | 22.75 | 22.70 | 4.94% | 1,248,589 |
| Jan 2, 2026 | 20.93 | 21.78 | 20.79 | 21.68 | 21.63 | 3.88% | 163,142 |
| Dec 31, 2025 | 21.02 | 21.09 | 20.84 | 20.87 | 20.82 | -0.71% | 137,560 |
| Dec 30, 2025 | 20.85 | 21.11 | 20.77 | 21.02 | 20.97 | 1.35% | 89,324 |
| Dec 29, 2025 | 20.73 | 20.83 | 20.64 | 20.74 | 20.69 | 0.53% | 41,234 |
| Dec 26, 2025 | 20.68 | 20.70 | 20.55 | 20.63 | 20.58 | -0.39% | 64,360 |
| Dec 24, 2025 | 20.81 | 20.81 | 20.68 | 20.71 | 20.66 | -0.43% | 24,204 |
| Dec 23, 2025 | 20.85 | 20.94 | 20.68 | 20.80 | 20.75 | -0.10% | 152,643 |
| Dec 22, 2025 | 20.74 | 21.05 | 20.74 | 20.82 | 20.77 | 1.46% | 84,749 |
| Dec 19, 2025 | 20.41 | 20.64 | 20.41 | 20.52 | 20.47 | 0.84% | 84,767 |
| Dec 18, 2025 | 20.70 | 20.71 | 20.28 | 20.35 | 20.30 | -1.36% | 83,289 |
| Dec 17, 2025 | 20.53 | 20.67 | 20.36 | 20.63 | 20.58 | 1.18% | 142,324 |
| Dec 16, 2025 | 21.18 | 21.18 | 20.24 | 20.39 | 20.34 | -4.76% | 613,794 |
| Dec 15, 2025 | 21.67 | 21.67 | 21.25 | 21.41 | 21.27 | -0.74% | 64,582 |
| Dec 12, 2025 | 22.11 | 22.11 | 21.48 | 21.57 | 21.43 | -2.31% | 93,107 |
| Dec 11, 2025 | 21.90 | 22.26 | 21.90 | 22.08 | 21.94 | 0.14% | 94,343 |
| Dec 10, 2025 | 21.74 | 22.14 | 21.54 | 22.05 | 21.91 | 1.43% | 63,765 |
| Dec 9, 2025 | 21.51 | 21.86 | 21.48 | 21.74 | 21.60 | 1.07% | 46,635 |
| Dec 8, 2025 | 21.76 | 21.84 | 21.45 | 21.51 | 21.37 | -1.42% | 147,063 |
| Dec 5, 2025 | 21.97 | 22.20 | 21.82 | 21.82 | 21.68 | -0.64% | 82,249 |
| Dec 4, 2025 | 21.75 | 22.12 | 21.65 | 21.96 | 21.82 | 0.69% | 71,543 |
| Dec 3, 2025 | 21.13 | 21.81 | 21.13 | 21.81 | 21.67 | 4.06% | 201,737 |