iShares U.S. Oil Equipmen... (IEZ)
17.75
-2.09 (-10.53%)
At close: Apr 03, 2025, 3:59 PM
17.22
-2.99%
Pre-market: Apr 04, 2025, 08:46 AM EDT
XAR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 18.67 | 18.67 | 17.68 | 17.74 | -2.10 | -10.58% | 285,615 |
| Apr 2, 2025 | 19.55 | 19.90 | 19.46 | 19.84 | 0.06 | 0.30% | 47,000 |
| Apr 1, 2025 | 19.47 | 19.84 | 19.38 | 19.78 | 0.28 | 1.44% | 57,200 |
| Mar 31, 2025 | 19.25 | 19.55 | 19.25 | 19.50 | 0.11 | 0.57% | 90,433 |
| Mar 28, 2025 | 19.64 | 19.64 | 19.26 | 19.39 | -0.26 | -1.32% | 87,600 |
| Mar 27, 2025 | 19.77 | 19.85 | 19.57 | 19.65 | -0.13 | -0.66% | 54,300 |
| Mar 26, 2025 | 19.92 | 20.15 | 19.73 | 19.78 | -0.04 | -0.20% | 66,100 |
| Mar 25, 2025 | 19.73 | 19.91 | 19.69 | 19.82 | 0.17 | 0.87% | 90,906 |
| Mar 24, 2025 | 19.47 | 19.71 | 19.45 | 19.65 | 0.39 | 2.02% | 75,826 |
| Mar 21, 2025 | 19.28 | 19.43 | 19.17 | 19.26 | -0.22 | -1.13% | 107,330 |
| Mar 20, 2025 | 19.26 | 19.63 | 19.25 | 19.48 | 0.05 | 0.26% | 88,727 |
| Mar 19, 2025 | 19.34 | 19.60 | 19.27 | 19.43 | 0.26 | 1.36% | 133,000 |
| Mar 18, 2025 | 19.30 | 19.30 | 18.99 | 19.17 | -0.14 | -0.73% | 82,916 |
| Mar 17, 2025 | 19.04 | 19.38 | 19.04 | 19.31 | 0.34 | 1.79% | 67,426 |
| Mar 14, 2025 | 18.62 | 19.04 | 18.62 | 18.97 | 0.55 | 2.99% | 67,514 |
| Mar 13, 2025 | 18.66 | 18.82 | 18.34 | 18.42 | -0.27 | -1.44% | 60,300 |
| Mar 12, 2025 | 18.68 | 18.93 | 18.54 | 18.69 | 0.13 | 0.70% | 106,000 |
| Mar 11, 2025 | 18.79 | 18.81 | 18.46 | 18.56 | -0.02 | -0.11% | 88,600 |
| Mar 10, 2025 | 18.97 | 19.09 | 18.39 | 18.58 | -0.51 | -2.67% | 366,908 |
| Mar 7, 2025 | 18.63 | 19.24 | 18.63 | 19.09 | 0.60 | 3.24% | 82,108 |
| Mar 6, 2025 | 18.40 | 18.63 | 18.28 | 18.49 | -0.11 | -0.59% | 106,000 |
| Mar 5, 2025 | 18.51 | 18.64 | 18.17 | 18.60 | -0.05 | -0.27% | 140,235 |
| Mar 4, 2025 | 18.77 | 18.98 | 18.15 | 18.65 | -0.36 | -1.89% | 262,500 |
| Mar 3, 2025 | 20.11 | 20.11 | 18.82 | 19.01 | -0.93 | -4.66% | 273,400 |
| Feb 28, 2025 | 19.66 | 19.95 | 19.45 | 19.94 | 0.18 | 0.91% | 123,826 |
| Feb 27, 2025 | 19.87 | 20.13 | 19.73 | 19.76 | 0.07 | 0.36% | 222,522 |
| Feb 26, 2025 | 19.92 | 20.00 | 19.58 | 19.69 | -0.23 | -1.15% | 172,201 |
| Feb 25, 2025 | 20.18 | 20.41 | 19.77 | 19.92 | -0.30 | -1.48% | 126,100 |
| Feb 24, 2025 | 20.50 | 20.50 | 20.15 | 20.22 | -0.18 | -0.88% | 152,742 |
| Feb 21, 2025 | 20.99 | 21.00 | 20.32 | 20.40 | -0.60 | -2.86% | 87,600 |
| Feb 20, 2025 | 20.92 | 21.07 | 20.83 | 21.00 | 0.03 | 0.14% | 43,200 |
| Feb 19, 2025 | 21.19 | 21.23 | 20.92 | 20.97 | -0.27 | -1.27% | 97,603 |
| Feb 18, 2025 | 21.07 | 21.40 | 20.85 | 21.24 | 0.34 | 1.63% | 99,446 |
| Feb 14, 2025 | 21.07 | 21.24 | 20.87 | 20.90 | -0.09 | -0.43% | 83,216 |
| Feb 13, 2025 | 20.84 | 21.03 | 20.76 | 20.99 | 0.17 | 0.82% | 112,100 |
| Feb 12, 2025 | 21.01 | 21.07 | 20.74 | 20.82 | -0.39 | -1.84% | 179,303 |
| Feb 11, 2025 | 21.16 | 21.40 | 21.01 | 21.21 | 0.10 | 0.47% | 126,200 |
| Feb 10, 2025 | 20.79 | 21.18 | 20.79 | 21.11 | 0.55 | 2.68% | 89,037 |
| Feb 7, 2025 | 20.72 | 20.90 | 20.54 | 20.56 | -0.14 | -0.68% | 160,014 |
| Feb 6, 2025 | 21.46 | 21.46 | 20.51 | 20.70 | -0.62 | -2.91% | 194,947 |
| Feb 5, 2025 | 21.25 | 21.34 | 21.08 | 21.32 | 0.21 | 0.99% | 112,811 |
| Feb 4, 2025 | 20.48 | 21.15 | 20.40 | 21.11 | 0.45 | 2.18% | 107,668 |
| Feb 3, 2025 | 20.61 | 20.84 | 20.30 | 20.66 | 0.04 | 0.19% | 196,500 |
| Jan 31, 2025 | 20.96 | 21.00 | 20.50 | 20.62 | -0.17 | -0.82% | 250,339 |
| Jan 30, 2025 | 20.74 | 20.92 | 20.57 | 20.79 | 0.19 | 0.92% | 451,200 |
| Jan 29, 2025 | 20.64 | 20.88 | 20.50 | 20.60 | -0.08 | -0.39% | 56,200 |
| Jan 28, 2025 | 20.97 | 21.07 | 20.54 | 20.68 | -0.29 | -1.38% | 77,100 |
| Jan 27, 2025 | 21.29 | 21.46 | 20.92 | 20.97 | -0.51 | -2.37% | 109,000 |
| Jan 24, 2025 | 21.50 | 21.65 | 21.38 | 21.48 | -0.05 | -0.23% | 122,700 |
| Jan 23, 2025 | 21.61 | 21.69 | 21.43 | 21.53 | 0.01 | 0.05% | 167,000 |