iShares U.S. Oil Equipment & Services ETF

IEZ
🏛️ usa →
19.92
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 19.63 19.95 19.63 19.81 0.2M
2024-12-30 19.37 19.68 19.18 19.56 0.4M
2024-12-27 19.37 19.57 19.25 19.37 0.4M
2024-12-26 19.34 19.43 19.13 19.39 0.1M
2024-12-24 19.14 19.38 18.93 19.35 0.1M
2024-12-23 18.94 19.15 18.89 19.10 0.2M
2024-12-20 18.84 19.18 18.75 19.01 0.3M
2024-12-19 19.44 19.50 18.87 18.93 0.3M
2024-12-18 19.89 20.08 19.04 19.09 0.2M
2024-12-17 19.97 19.97 19.65 19.85 0.2M
2024-12-16 20.35 20.55 20.20 20.22 0.1M
2024-12-13 20.72 20.72 20.41 20.43 0.1M
2024-12-12 20.92 20.92 20.63 20.67 0.1M
2024-12-11 20.75 21.14 20.55 21.00 0.1M
2024-12-10 20.51 20.83 20.30 20.55 0.1M
2024-12-09 20.64 20.86 20.54 20.55 0.1M
2024-12-06 21.18 21.18 20.41 20.43 0.1M
2024-12-05 21.37 21.59 21.19 21.19 0.1M
2024-12-04 21.79 21.79 21.12 21.31 0.1M
2024-12-03 21.91 21.91 21.47 21.75 0.1M
2024-12-02 21.79 21.79 21.46 21.71 0.1M
2024-11-29 21.78 21.84 21.69 21.78 0.0M
2024-11-27 21.65 21.92 21.62 21.62 0.0M
2024-11-26 21.79 21.79 21.45 21.58 0.1M
2024-11-25 22.21 22.34 21.70 21.79 0.1M
2024-11-22 21.97 22.31 21.95 22.09 0.3M
2024-11-21 21.60 22.06 21.56 21.92 0.1M
2024-11-20 21.10 21.45 21.10 21.44 0.1M
2024-11-19 21.03 21.25 20.91 21.12 0.1M
2024-11-18 21.28 21.34 21.14 21.22 0.1M
2024-11-15 21.28 21.53 20.89 21.00 0.1M
2024-11-14 21.46 21.49 21.07 21.29 0.2M
2024-11-13 21.81 21.81 21.33 21.37 0.1M
2024-11-12 21.89 22.09 21.68 21.73 0.3M
2024-11-11 21.39 21.94 21.33 21.89 0.2M
2024-11-08 21.35 21.50 21.16 21.37 0.1M
2024-11-07 21.67 21.67 21.26 21.51 0.2M
2024-11-06 20.93 21.91 20.75 21.75 0.7M
2024-11-05 19.73 19.93 19.69 19.92 0.1M
2024-11-04 19.48 19.79 19.48 19.68 0.1M
2024-11-01 19.72 19.75 19.31 19.37 0.1M
2024-10-31 19.60 19.73 19.50 19.59 0.1M
2024-10-30 19.46 19.72 19.45 19.47 0.1M
2024-10-29 19.66 19.66 19.30 19.42 0.1M
2024-10-28 19.36 19.74 19.31 19.70 0.1M
2024-10-25 19.80 19.99 19.72 19.89 0.2M
2024-10-24 19.77 19.77 19.36 19.59 0.1M
2024-10-23 19.68 19.90 19.60 19.69 0.1M
2024-10-22 20.01 20.01 19.72 19.73 0.0M
2024-10-21 20.01 20.10 19.84 19.90 0.1M
2024-10-18 20.35 20.35 19.86 19.89 0.1M
2024-10-17 20.42 20.46 20.17 20.45 0.1M
2024-10-16 20.33 20.51 20.31 20.47 0.1M
2024-10-15 20.39 20.49 20.16 20.18 0.1M
2024-10-14 20.91 20.97 20.82 20.96 0.1M
2024-10-11 20.91 21.19 20.91 21.12 0.1M
2024-10-10 20.88 21.12 20.74 20.95 0.0M
2024-10-09 20.70 20.96 20.66 20.82 0.1M
2024-10-08 20.98 20.98 20.76 20.86 0.1M
2024-10-07 21.45 21.62 21.33 21.44 0.1M
2024-10-04 21.33 21.48 21.19 21.41 0.1M
2024-10-03 20.65 21.16 20.57 21.14 0.1M
2024-10-02 20.83 20.98 20.54 20.73 0.1M
2024-10-01 20.00 20.74 19.99 20.60 0.2M
2024-09-30 19.96 20.31 19.91 20.09 0.1M
2024-09-27 19.72 20.10 19.72 20.09 0.1M
2024-09-26 19.88 19.94 19.44 19.57 0.2M
2024-09-25 20.71 20.74 20.14 20.21 0.1M
2024-09-24 21.32 21.32 20.88 20.94 0.1M
2024-09-23 20.82 21.09 20.69 20.93 0.1M
2024-09-20 20.76 20.88 20.51 20.73 0.2M
2024-09-19 20.74 21.01 20.50 20.78 0.2M
2024-09-18 20.26 20.59 20.10 20.18 0.2M
2024-09-17 19.80 20.33 19.80 20.31 0.4M
2024-09-16 19.58 19.78 19.49 19.74 0.2M
2024-09-13 19.38 19.63 19.19 19.34 0.2M
2024-09-12 19.22 19.49 19.00 19.26 0.1M
2024-09-11 19.15 19.19 18.63 19.12 0.1M
2024-09-10 19.49 19.49 18.91 19.08 0.2M
2024-09-09 19.61 19.76 19.49 19.49 0.1M
2024-09-06 19.95 20.18 19.47 19.53 0.2M
2024-09-05 20.18 20.18 19.91 19.92 0.1M
2024-09-04 20.30 20.46 19.97 20.02 0.2M
2024-09-03 20.85 20.85 20.13 20.25 0.1M
2024-08-30 21.18 21.23 20.96 21.22 0.1M
2024-08-29 21.30 21.45 21.01 21.28 0.1M
2024-08-28 21.22 21.22 20.93 21.09 0.1M
2024-08-27 21.56 21.62 21.37 21.48 0.1M
2024-08-26 21.82 21.98 21.54 21.67 0.2M
2024-08-23 21.09 21.54 21.06 21.47 0.1M
2024-08-22 21.00 21.04 20.85 20.87 0.1M
2024-08-21 21.10 21.16 20.90 20.94 0.1M
2024-08-20 21.52 21.52 20.86 20.86 0.1M
2024-08-19 21.60 21.78 21.49 21.59 0.4M
2024-08-16 21.32 21.49 21.28 21.43 0.0M
2024-08-15 21.35 21.57 21.26 21.48 0.2M
2024-08-14 21.17 21.22 20.97 21.03 0.1M
2024-08-13 21.22 21.22 20.92 21.08 0.1M
2024-08-12 21.28 21.46 21.18 21.27 0.1M
2024-08-09 21.19 21.24 21.07 21.14 0.1M
2024-08-08 20.82 21.27 20.82 21.23 0.1M
2024-08-07 21.25 21.43 20.70 20.73 0.2M
2024-08-06 20.86 21.16 20.79 20.87 0.3M
2024-08-05 20.92 21.15 20.57 20.85 0.3M
2024-08-02 22.40 22.40 21.49 21.66 0.2M
2024-08-01 23.77 23.80 22.61 22.84 0.2M
2024-07-31 23.73 23.96 23.59 23.80 0.1M
2024-07-30 23.26 23.46 23.11 23.39 0.1M
2024-07-29 23.56 23.66 23.19 23.35 0.1M
2024-07-26 23.41 23.69 23.20 23.58 0.3M
2024-07-25 22.56 23.40 22.51 23.16 0.2M
2024-07-24 23.14 23.19 22.59 22.59 0.1M
2024-07-23 23.09 23.31 22.92 23.18 0.1M
2024-07-22 23.21 23.40 23.03 23.21 0.2M
2024-07-19 23.25 23.62 22.91 23.24 0.2M
2024-07-18 23.46 23.72 23.26 23.33 0.2M
2024-07-17 23.63 23.86 23.42 23.46 0.2M
2024-07-16 23.15 23.69 23.00 23.60 0.3M
2024-07-15 22.53 23.48 22.44 23.23 0.2M
2024-07-12 22.42 22.46 22.27 22.36 0.1M
2024-07-11 21.79 22.26 21.70 22.22 0.2M
2024-07-10 21.44 21.69 21.37 21.67 0.1M
2024-07-09 21.73 21.75 21.45 21.46 0.1M
2024-07-08 21.77 21.89 21.68 21.81 0.1M
2024-07-05 22.17 22.22 21.68 21.81 0.1M
2024-07-03 22.10 22.39 22.10 22.20 0.1M
2024-07-02 22.10 22.31 21.92 22.07 0.1M
2024-07-01 22.38 22.39 21.95 21.96 0.1M
2024-06-28 22.31 22.40 22.18 22.27 0.1M
2024-06-27 22.05 22.17 21.91 22.09 0.2M
2024-06-26 22.12 22.12 21.81 21.88 0.1M
2024-06-25 21.96 22.16 21.91 22.15 0.1M
2024-06-24 21.53 22.16 21.53 22.08 0.1M
2024-06-21 21.27 21.45 21.23 21.43 0.2M
2024-06-20 21.15 21.45 21.15 21.35 0.4M
2024-06-18 21.09 21.42 21.09 21.12 0.1M
2024-06-17 20.79 21.10 20.71 21.03 0.1M
2024-06-14 21.25 21.25 20.63 20.73 0.1M
2024-06-13 21.73 21.76 21.11 21.32 0.1M
2024-06-12 22.06 22.08 21.76 21.82 0.2M
2024-06-11 21.59 21.75 21.37 21.68 0.1M
2024-06-10 21.43 22.03 21.40 21.89 0.2M
2024-06-07 21.03 21.37 20.95 21.23 1.0M
2024-06-06 21.03 21.19 20.90 21.14 2.8M
2024-06-05 21.12 21.13 20.93 21.06 0.1M
2024-06-04 21.36 21.36 20.89 21.00 0.7M
2024-06-03 22.73 22.73 21.40 21.52 0.2M
2024-05-31 22.35 22.73 22.32 22.69 0.1M
2024-05-30 22.13 22.41 22.13 22.30 0.1M
2024-05-29 22.53 22.58 22.17 22.19 0.1M
2024-05-28 22.47 22.85 22.46 22.68 0.1M
2024-05-24 22.34 22.48 22.20 22.30 0.1M
2024-05-23 22.54 22.68 22.15 22.24 0.1M
2024-05-22 23.24 23.24 22.30 22.42 0.1M
2024-05-21 23.27 23.58 23.26 23.28 0.0M
2024-05-20 23.23 23.48 23.15 23.34 0.1M
2024-05-17 23.15 23.23 22.99 23.21 0.1M
2024-05-16 22.96 23.13 22.94 23.03 0.1M
2024-05-15 23.10 23.13 22.55 23.02 0.0M
2024-05-14 22.87 23.09 22.87 23.08 0.0M
2024-05-13 22.85 22.98 22.74 22.85 0.1M
2024-05-10 23.13 23.21 22.68 22.74 0.1M
2024-05-09 22.73 23.03 22.73 23.01 0.1M
2024-05-08 22.56 22.85 22.52 22.67 0.1M
2024-05-07 22.63 22.92 22.63 22.72 0.0M
2024-05-06 22.53 22.86 22.53 22.61 0.1M
2024-05-03 22.20 22.41 22.05 22.36 0.1M
2024-05-02 22.00 22.24 21.96 22.10 0.1M
2024-05-01 22.14 22.26 21.70 21.81 0.3M
2024-04-30 22.99 22.99 22.16 22.17 0.1M
2024-04-29 23.04 23.15 22.86 23.11 0.1M
2024-04-26 23.02 23.18 22.82 23.06 0.1M
2024-04-25 22.76 23.04 22.58 22.95 0.2M
2024-04-24 22.87 23.11 22.65 22.87 0.1M
2024-04-23 22.67 23.01 22.47 22.96 0.1M
2024-04-22 22.61 22.96 22.29 22.68 0.1M
2024-04-19 22.40 22.86 22.30 22.76 0.1M
2024-04-18 22.83 23.04 22.59 22.67 0.1M
2024-04-17 22.89 23.14 22.59 22.59 0.1M
2024-04-16 23.10 23.13 22.69 22.91 0.1M
2024-04-15 23.68 23.86 23.17 23.21 0.1M
2024-04-12 24.32 24.51 23.45 23.55 0.2M
2024-04-11 24.45 24.45 23.91 24.19 0.2M
2024-04-10 24.03 24.51 24.02 24.39 0.1M
2024-04-09 24.47 24.57 24.14 24.25 0.1M
2024-04-08 24.83 24.85 24.34 24.36 0.1M
2024-04-05 24.33 24.74 24.23 24.62 0.4M
2024-04-04 24.53 24.57 24.19 24.27 0.1M
2024-04-03 24.21 24.56 24.21 24.52 0.2M
2024-04-02 24.01 24.12 23.60 24.10 0.2M
2024-04-01 23.79 23.93 23.47 23.78 0.1M
2024-03-28 23.69 23.86 23.65 23.65 0.1M
2024-03-27 23.19 23.53 23.19 23.53 0.2M
2024-03-26 23.52 23.57 23.19 23.21 0.2M
2024-03-25 23.33 23.62 23.33 23.44 0.2M
2024-03-22 23.41 23.58 23.17 23.23 0.1M
2024-03-21 23.28 23.46 23.23 23.38 0.2M
2024-03-20 23.11 23.44 23.05 23.32 0.2M
2024-03-19 22.82 23.33 22.82 23.31 0.2M
2024-03-18 22.87 22.93 22.63 22.80 0.2M
2024-03-15 22.66 22.97 22.64 22.75 0.3M
2024-03-14 22.49 22.78 22.44 22.64 1.3M
2024-03-13 22.26 22.59 22.17 22.45 0.2M
2024-03-12 22.08 22.10 21.85 22.07 0.1M
2024-03-11 21.65 22.09 21.57 22.07 0.1M
2024-03-08 21.81 21.91 21.52 21.69 0.1M
2024-03-07 21.43 21.84 21.43 21.81 0.1M
2024-03-06 21.58 21.68 21.27 21.40 0.2M
2024-03-05 21.14 21.43 21.10 21.31 0.1M
2024-03-04 21.52 21.55 21.18 21.21 0.1M
2024-03-01 21.04 21.57 21.04 21.43 0.4M
2024-02-29 21.02 21.28 20.72 20.81 0.3M
2024-02-28 21.00 21.16 20.74 20.84 0.1M
2024-02-27 21.12 21.20 20.93 21.04 0.2M
2024-02-26 20.97 21.20 20.92 21.02 0.1M
2024-02-23 20.94 21.16 20.72 21.08 0.2M
2024-02-22 20.96 21.27 20.92 21.18 0.8M
2024-02-21 20.74 21.11 20.74 20.99 0.2M
2024-02-20 20.73 20.82 20.56 20.67 0.5M
2024-02-16 20.84 20.97 20.62 20.82 0.2M
2024-02-15 20.35 20.95 20.35 20.86 1.8M
2024-02-14 20.41 20.48 20.14 20.28 0.2M
2024-02-13 20.38 20.52 19.99 20.23 0.5M
2024-02-12 20.31 20.68 20.31 20.57 0.3M
2024-02-09 20.40 20.44 20.12 20.25 0.1M
2024-02-08 20.15 20.46 20.13 20.41 0.7M
2024-02-07 20.28 20.37 20.03 20.13 0.2M
2024-02-06 20.03 20.32 19.95 20.18 0.4M
2024-02-05 19.96 19.99 19.64 19.85 0.2M
2024-02-02 20.37 20.42 20.05 20.06 0.4M
2024-02-01 20.63 20.77 20.26 20.46 0.2M
2024-01-31 20.94 20.94 20.43 20.45 0.5M
2024-01-30 20.70 21.06 20.29 20.94 0.4M
2024-01-29 21.48 21.57 21.26 21.56 0.1M
2024-01-26 21.39 21.71 21.29 21.57 0.1M
2024-01-25 21.39 21.46 20.98 21.41 0.2M
2024-01-24 20.92 21.24 20.72 21.15 0.2M
2024-01-23 20.71 21.14 20.71 20.86 0.2M
2024-01-22 20.40 20.91 20.37 20.76 0.2M
2024-01-19 20.46 20.54 20.25 20.42 0.5M
2024-01-18 20.11 20.38 20.01 20.30 0.3M
2024-01-17 19.87 20.24 19.73 20.05 0.4M
2024-01-16 20.50 20.57 20.09 20.11 0.2M
2024-01-12 20.70 20.76 20.38 20.62 0.1M
2024-01-11 20.35 20.35 20.10 20.32 0.4M
2024-01-10 20.47 20.47 20.14 20.25 0.2M
2024-01-09 21.01 21.01 20.43 20.50 1.3M
2024-01-08 21.13 21.13 20.63 21.07 0.1M
2024-01-05 21.49 21.70 21.47 21.61 0.1M
2024-01-04 21.95 22.06 21.33 21.35 0.2M
2024-01-03 21.70 22.06 21.60 21.81 0.1M
2024-01-02 22.05 22.26 21.67 21.75 0.2M