iShares US Oil Equipment & Services ETF (IEZ)
22.74
-0.28
(-1.20%)
USD |
NYSEARCA |
May 10, 16:00
22.74
0.00 (0.00%)
After-Hours: 19:31
IEZ Price: 22.74 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 22.73 | 23.03 | 22.73 | 23.01 | 65153.00 |
May 08, 2024 | 22.56 | 22.84 | 22.52 | 22.67 | 76530.00 |
May 07, 2024 | 22.63 | 22.92 | 22.63 | 22.72 | 47538.00 |
May 06, 2024 | 22.53 | 22.86 | 22.53 | 22.61 | 134206.0 |
May 03, 2024 | 22.20 | 22.41 | 22.05 | 22.36 | 102270.0 |
May 02, 2024 | 22.00 | 22.24 | 21.96 | 22.10 | 129947.0 |
May 01, 2024 | 22.14 | 22.26 | 21.70 | 21.81 | 342990.0 |
Apr 30, 2024 | 22.99 | 22.99 | 22.16 | 22.17 | 87937.00 |
Apr 29, 2024 | 23.04 | 23.14 | 22.86 | 23.11 | 116540.0 |
Apr 26, 2024 | 23.02 | 23.18 | 22.82 | 23.06 | 110788.0 |
Apr 25, 2024 | 22.76 | 23.04 | 22.58 | 22.95 | 171304.0 |
Apr 24, 2024 | 22.87 | 23.11 | 22.65 | 22.87 | 100426.0 |
Apr 23, 2024 | 22.67 | 23.01 | 22.46 | 22.96 | 121030.0 |
Apr 22, 2024 | 22.61 | 22.96 | 22.29 | 22.68 | 102600.0 |
Apr 19, 2024 | 22.40 | 22.86 | 22.30 | 22.76 | 143179.0 |
Apr 18, 2024 | 22.83 | 23.04 | 22.59 | 22.67 | 97840.00 |
Apr 17, 2024 | 22.89 | 23.14 | 22.59 | 22.59 | 95197.00 |
Apr 16, 2024 | 23.10 | 23.13 | 22.69 | 22.91 | 120758.0 |
Apr 15, 2024 | 23.68 | 23.86 | 23.16 | 23.21 | 115884.0 |
Apr 12, 2024 | 24.32 | 24.51 | 23.45 | 23.55 | 205304.0 |
Apr 11, 2024 | 24.45 | 24.45 | 23.91 | 24.19 | 196184.0 |
Apr 10, 2024 | 24.03 | 24.50 | 24.02 | 24.38 | 144633.0 |
Apr 09, 2024 | 24.47 | 24.57 | 24.14 | 24.25 | 120607.0 |
Apr 08, 2024 | 24.83 | 24.85 | 24.34 | 24.36 | 131866.0 |
Apr 05, 2024 | 24.33 | 24.74 | 24.23 | 24.62 | 354240.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
5.21
Minimum
Mar 18 2020
25.39
Maximum
Sep 12 2023
16.66
Average
17.16
Median
Nov 18 2019