iShares U.S. Oil Equipment & Services ETF IEZ
25.79 USD +0.40 (+1.58%)
Regular-session close
26.00 +0.21 +0.81%
After hours · Nov 13, 7:49 PM ET
25.32 Day range 25.80
19.89 52-week range 32.54
- YTD
- +23.57%
- 1 year
- +26.86%
IEZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 25.58 | 25.80 | 25.32 | 25.79 | +0.40 | +1.58% | 1,082,726 |
| Nov 12, 2026 | 25.35 | 25.60 | 25.14 | 25.39 | -0.04 | -0.16% | 542,998 |
| Nov 11, 2026 | 25.29 | 25.60 | 24.98 | 25.43 | +0.66 | +2.66% | 1,532,398 |
| Nov 10, 2026 | 24.54 | 25.01 | 24.17 | 24.77 | -0.15 | -0.60% | 307,884 |
| Nov 9, 2026 | 24.71 | 25.18 | 24.49 | 24.92 | +0.35 | +1.42% | 384,734 |
| Nov 6, 2026 | 24.12 | 24.96 | 24.12 | 24.57 | +0.60 | +2.50% | 727,600 |
| Nov 5, 2026 | 25.57 | 25.57 | 23.95 | 23.97 | -1.45 | -5.70% | 840,400 |
| Nov 4, 2026 | 26.58 | 26.69 | 24.94 | 25.42 | -1.27 | -4.76% | 724,700 |
| Nov 3, 2026 | 26.85 | 27.25 | 26.69 | 26.69 | -0.20 | -0.74% | 219,200 |
| Nov 2, 2026 | 27.92 | 28.19 | 26.85 | 26.89 | -1.44 | -5.08% | 878,300 |
| Oct 30, 2026 | 28.05 | 28.44 | 27.96 | 28.33 | +0.21 | +0.75% | 474,800 |
| Oct 29, 2026 | 28.13 | 28.36 | 28.00 | 28.12 | -0.09 | -0.32% | 341,800 |
| Oct 28, 2026 | 28.25 | 28.52 | 27.85 | 28.21 | -0.27 | -0.95% | 3,155,600 |
| Oct 27, 2026 | 27.84 | 28.51 | 27.82 | 28.48 | +0.60 | +2.15% | 470,700 |
| Oct 26, 2026 | 27.36 | 27.93 | 27.26 | 27.88 | +0.30 | +1.09% | 384,900 |
| Oct 23, 2026 | 26.28 | 27.71 | 26.28 | 27.58 | +1.40 | +5.35% | 936,200 |
| Oct 22, 2026 | 27.33 | 27.33 | 25.58 | 26.18 | -1.17 | -4.28% | 828,000 |
| Oct 21, 2026 | 26.90 | 27.46 | 26.90 | 27.35 | +0.55 | +2.05% | 291,300 |
| Oct 20, 2026 | 26.93 | 27.03 | 26.46 | 26.80 | +0.03 | +0.11% | 394,200 |
| Oct 19, 2026 | 26.57 | 26.82 | 26.37 | 26.77 | +0.17 | +0.64% | 215,800 |
| Oct 16, 2026 | 26.40 | 26.74 | 26.40 | 26.60 | +0.41 | +1.57% | 519,900 |
| Oct 15, 2026 | 26.55 | 26.55 | 25.67 | 26.19 | -0.39 | -1.47% | 793,100 |
| Oct 14, 2026 | 27.26 | 27.33 | 26.43 | 26.58 | -0.57 | -2.10% | 584,600 |
| Oct 13, 2026 | 27.10 | 27.33 | 26.82 | 27.15 | +0.12 | +0.44% | 416,500 |
| Oct 12, 2026 | 27.34 | 27.51 | 26.95 | 27.03 | -0.09 | -0.33% | 934,400 |
| Oct 9, 2026 | 27.14 | 27.32 | 27.07 | 27.12 | +0.07 | +0.26% | 247,000 |
| Oct 8, 2026 | 26.87 | 27.12 | 26.80 | 27.05 | +0.36 | +1.35% | 458,600 |
| Oct 7, 2026 | 27.28 | 27.43 | 26.48 | 26.69 | -0.70 | -2.56% | 313,100 |
| Oct 6, 2026 | 27.43 | 27.60 | 26.97 | 27.39 | -0.14 | -0.51% | 377,400 |
| Oct 5, 2026 | 26.80 | 27.84 | 26.80 | 27.53 | +0.72 | +2.69% | 647,500 |
| Oct 2, 2026 | 26.57 | 27.10 | 26.57 | 26.81 | +0.07 | +0.26% | 468,400 |
| Oct 1, 2026 | 26.45 | 26.80 | 26.24 | 26.74 | +0.22 | +0.83% | 559,300 |
| Sep 30, 2026 | 26.79 | 26.89 | 26.47 | 26.52 | -0.23 | -0.86% | 409,500 |
| Sep 29, 2026 | 27.20 | 27.20 | 26.69 | 26.75 | -0.73 | -2.66% | 909,900 |
| Sep 28, 2026 | 27.87 | 27.87 | 27.43 | 27.48 | -0.27 | -0.97% | 221,500 |
| Sep 25, 2026 | 27.60 | 27.95 | 27.52 | 27.75 | +0.05 | +0.18% | 417,600 |
| Sep 24, 2026 | 28.11 | 28.11 | 27.64 | 27.70 | -0.20 | -0.72% | 378,200 |
| Sep 23, 2026 | 27.96 | 28.15 | 27.83 | 27.90 | 0.00 | 0.00% | 298,900 |
| Sep 22, 2026 | 27.78 | 28.26 | 27.54 | 27.90 | -0.07 | -0.25% | 145,100 |
| Sep 21, 2026 | 28.03 | 28.23 | 27.63 | 27.97 | -0.09 | -0.32% | 155,500 |
| Sep 18, 2026 | 28.11 | 28.16 | 27.94 | 28.06 | -0.14 | -0.50% | 137,100 |
| Sep 17, 2026 | 28.34 | 28.45 | 28.11 | 28.20 | +0.04 | +0.14% | 119,300 |
| Sep 16, 2026 | 28.78 | 28.85 | 27.75 | 28.16 | -0.74 | -2.56% | 255,400 |
| Sep 15, 2026 | 28.46 | 28.91 | 28.40 | 28.90 | +0.50 | +1.76% | 458,000 |
| Sep 14, 2026 | 29.60 | 29.60 | 28.32 | 28.40 | -1.36 | -4.57% | 261,300 |
| Sep 11, 2026 | 29.89 | 30.12 | 29.42 | 29.76 | -0.03 | -0.10% | 372,100 |
| Sep 10, 2026 | 30.73 | 30.73 | 29.63 | 29.79 | -0.81 | -2.65% | 215,300 |
| Sep 9, 2026 | 30.76 | 31.43 | 30.57 | 30.60 | 0.00 | 0.00% | 161,600 |
| Sep 8, 2026 | 30.86 | 31.11 | 30.59 | 30.60 | +0.05 | +0.16% | 70,200 |
| Sep 4, 2026 | 30.50 | 30.58 | 30.22 | 30.55 | -0.13 | -0.42% | 102,700 |
| Sep 3, 2026 | 31.16 | 31.30 | 30.67 | 30.68 | -0.45 | -1.45% | 166,300 |
| Sep 2, 2026 | 30.35 | 31.25 | 30.13 | 31.13 | +0.69 | +2.27% | 254,900 |
| Sep 1, 2026 | 30.81 | 30.88 | 30.41 | 30.44 | -0.23 | -0.75% | 232,500 |
| Aug 31, 2026 | 30.35 | 30.93 | 30.15 | 30.67 | +0.74 | +2.47% | 171,600 |
| Aug 28, 2026 | 29.70 | 29.98 | 29.45 | 29.93 | +0.24 | +0.81% | 145,900 |
| Aug 27, 2026 | 28.95 | 30.00 | 28.84 | 29.69 | +0.64 | +2.20% | 264,600 |
| Aug 26, 2026 | 28.77 | 29.21 | 28.53 | 29.05 | +0.05 | +0.17% | 123,800 |
| Aug 25, 2026 | 29.07 | 29.48 | 29.00 | 29.00 | -0.27 | -0.92% | 282,100 |
| Aug 24, 2026 | 29.54 | 29.54 | 28.82 | 29.27 | -0.42 | -1.41% | 168,000 |
| Aug 21, 2026 | 29.92 | 30.15 | 29.46 | 29.69 | -0.07 | -0.24% | 100,200 |
| Aug 20, 2026 | 30.11 | 30.33 | 29.70 | 29.76 | -0.22 | -0.73% | 138,300 |
| Aug 19, 2026 | 30.40 | 30.46 | 29.83 | 29.98 | -0.15 | -0.50% | 95,600 |
| Aug 18, 2026 | 30.64 | 30.70 | 30.11 | 30.13 | -0.42 | -1.37% | 98,400 |
| Aug 17, 2026 | 30.43 | 30.56 | 30.14 | 30.55 | +0.24 | +0.79% | 139,900 |
| Aug 14, 2026 | 29.56 | 30.40 | 29.56 | 30.31 | +0.82 | +2.78% | 153,400 |
65 days, newest first. Daily bars as drawn on the IEZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.