iShares US Oil Equipment ... (IEZ)
AMEX: IEZ
· Real-Time Price · USD
19.66
-0.25 (-1.28%)
At close: Sep 29, 2025, 3:59 PM
19.91
1.25%
After-hours: Sep 29, 2025, 06:59 PM EDT
IEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 19.86 | 19.86 | 19.47 | 19.67 | n/a | -1.26% | 110,127 |
| Sep 26, 2025 | 19.73 | 20.06 | 19.73 | 19.92 | 19.92 | 1.58% | 197,105 |
| Sep 25, 2025 | 19.38 | 19.67 | 19.34 | 19.61 | 19.61 | 0.10% | 125,000 |
| 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 | 0.00% | 75,450 |
| Sep 19, 2025 | 19.02 | 19.02 | 18.67 | 18.84 | 18.84 | -1.26% | 168,900 |
| Sep 18, 2025 | 19.03 | 19.13 | 18.77 | 19.08 | 19.08 | 1.01% | 173,500 |
| 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 | 1.32% | 151,100 |
| Sep 15, 2025 | 19.15 | 19.31 | 18.88 | 18.89 | 18.77 | -0.94% | 90,000 |
| Sep 12, 2025 | 19.38 | 19.51 | 19.07 | 19.07 | 18.96 | -1.24% | 95,900 |
| Sep 11, 2025 | 19.15 | 19.46 | 19.15 | 19.31 | 19.20 | 0.00% | 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% | 90,000 |
| 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% | 128,400 |
| Sep 4, 2025 | 18.60 | 19.22 | 18.49 | 19.18 | 19.07 | 3.01% | 152,000 |
| Sep 3, 2025 | 18.85 | 19.01 | 18.56 | 18.62 | 18.51 | -1.59% | 75,500 |
| Sep 2, 2025 | 18.92 | 19.10 | 18.74 | 18.92 | 18.81 | -0.79% | 164,500 |