Advertisement
U.S. markets open in 9 hours 3 minutes

iShares U.S. Oil Equipment & Services ETF (IEZ)

NYSEArca - NYSEArca Delayed Price. Currency in USD
22.80+0.05 (+0.22%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202422.8722.9322.6322.8022.80224,200
Mar 15, 202422.6622.9722.6422.7522.75252,200
Mar 14, 202422.4922.7822.4422.6422.641,279,400
Mar 13, 202422.2622.5922.1722.4522.45157,200
Mar 12, 202422.0822.1021.8522.0722.0764,000
Mar 11, 202421.6522.0921.5722.0722.0787,900
Mar 08, 202421.8121.9121.5221.6921.69106,700
Mar 07, 202421.4321.8421.4321.8121.81103,800
Mar 06, 202421.5821.6821.2721.4021.40164,100
Mar 05, 202421.1421.4321.1021.3121.31117,600
Mar 04, 202421.5221.5521.1821.2121.21138,300
Mar 01, 202421.0421.5721.0421.4321.43444,500
Feb 29, 202421.0221.2820.7220.8120.81263,800
Feb 28, 202421.0021.1620.7420.8420.84144,600
Feb 27, 202421.1221.2020.9321.0421.04179,600
Feb 26, 202420.9721.2020.9221.0221.02129,100
Feb 23, 202420.9421.1620.7221.0821.08241,400
Feb 22, 202420.9621.2720.9221.1821.18817,600
Feb 21, 202420.7421.1120.7420.9920.99183,600
Feb 20, 202420.7320.8220.5620.6720.67450,200
Feb 16, 202420.8420.9720.6220.8220.82177,200
Feb 15, 202420.3520.9520.3520.8620.861,845,900
Feb 14, 202420.4120.4820.1420.2820.28196,500
Feb 13, 202420.3820.5219.9920.2320.23532,600
Feb 12, 202420.3120.6820.3120.5720.57250,400
Feb 09, 202420.4020.4420.1220.2520.25134,600
Feb 08, 202420.1520.4620.1320.4120.41749,700
Feb 07, 202420.2820.3720.0320.1320.13175,900
Feb 06, 202420.0320.3219.9520.1820.18418,400
Feb 05, 202419.9619.9919.6419.8519.85198,100
Feb 02, 202420.3720.4220.0520.0620.06357,200
Feb 01, 202420.6320.7720.2620.4620.46224,000
Jan 31, 202420.9420.9420.4320.4520.45475,100
Jan 30, 202420.7021.0620.2920.9420.94399,000
Jan 29, 202421.4821.5721.2621.5621.56116,400
Jan 26, 202421.3921.7121.2921.5721.57131,500
Jan 25, 202421.3921.4620.9821.4121.41183,600
Jan 24, 202420.9221.2420.7221.1521.15227,200
Jan 23, 202420.7121.1420.7120.8620.86194,600
Jan 22, 202420.4020.9120.3720.7620.76225,700
Jan 19, 202420.4620.5420.2520.4220.42497,800
Jan 18, 202420.1120.3820.0120.3020.30292,400
Jan 17, 202419.8720.2419.7320.0520.05399,300
Jan 16, 202420.5020.5720.0920.1120.11159,000
Jan 12, 202420.7020.7620.3820.6220.6282,100
Jan 11, 202420.3520.3520.1020.3220.32350,900
Jan 10, 202420.4720.4720.1420.2520.25217,900
Jan 09, 202421.0121.0120.4320.5020.501,262,600
Jan 08, 202421.1321.1320.6321.0721.0787,400
Jan 05, 202421.4921.7021.4721.6121.6197,600
Jan 04, 202421.9522.0621.3321.3521.35163,400
Jan 03, 202421.7022.0621.6021.8121.81115,500
Jan 02, 202422.0522.2621.6721.7521.75228,100
Dec 29, 202322.1022.1021.8821.9221.92255,100
Dec 28, 202322.2922.3422.0622.0722.07359,200
Dec 27, 202322.5922.7022.3822.4122.41143,300
Dec 26, 202322.4022.7122.3422.6222.62138,800
Dec 22, 202322.2022.3221.9922.0922.09200,900
Dec 21, 202321.9022.0521.8222.0422.04204,000
Dec 20, 202322.1422.4521.9021.9021.90104,900
Dec 20, 20230.064 Dividend
Dec 19, 202321.9322.2221.9122.1922.13270,400
Dec 18, 202322.0322.3021.8121.8421.78210,500
Dec 15, 202321.7221.7521.3821.6321.57124,900
Dec 14, 202321.2121.8221.2121.7521.69405,800
Dec 13, 202320.5320.9020.3920.8820.82176,900
Dec 12, 202320.4120.5820.2420.4820.42340,200
Dec 11, 202320.7220.9820.6420.7220.66193,600
Dec 08, 202320.5320.8220.4920.6820.62183,500
Dec 07, 202320.6020.6320.2720.3920.33461,200
Dec 06, 202321.0721.2620.4820.4820.42403,200
Dec 05, 202321.6821.6921.2221.2421.18793,800
Dec 04, 202321.6721.8421.4521.7421.68497,200
Dec 01, 202321.6322.1921.5521.8821.82272,500
Nov 30, 202321.8122.2721.4421.7221.66273,800
Nov 29, 202321.8921.8921.4721.5821.52409,500
Nov 28, 202321.8921.9821.6721.7421.68192,200
Nov 27, 202321.9021.9121.6121.8421.78135,100
Nov 24, 202321.7822.1621.7821.9821.9283,700
Nov 22, 202321.4121.8221.1821.7821.72361,800
Nov 21, 202321.8122.0021.7521.8821.82181,100
Nov 20, 202322.1622.2521.9822.0021.94178,800
Nov 17, 202321.7422.1121.7421.9821.92338,700
Nov 16, 202322.1322.2521.2021.5121.45362,700
Nov 15, 202322.5722.8822.3422.3722.31317,000
Nov 14, 202322.5422.7322.3622.6822.61428,500
Nov 13, 202322.1622.4222.0422.3122.25276,200
Nov 10, 202322.1822.2722.0022.1622.10270,300
Nov 09, 202322.0322.2321.8421.8921.83413,700
Nov 08, 202321.7722.1221.7321.8421.78333,900
Nov 07, 202322.6022.6121.8921.9421.88305,600
Nov 06, 202323.4523.5122.8622.9522.88576,500
Nov 03, 202323.5523.6623.2323.3223.25494,200
Nov 02, 202322.8723.4622.8523.4123.34303,000
Nov 01, 202322.7223.1022.5822.7722.70368,600
Oct 31, 202322.7022.8722.3922.6022.53134,900
Oct 30, 202322.8223.0322.4122.7122.64125,300
Oct 27, 202322.7722.8522.4022.7022.63234,500
Oct 26, 202322.7622.9922.4622.7222.65198,000
Oct 25, 202323.1723.1722.6822.8922.82217,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...