iShares US Oil Equipment & Services ETF (IEZ)
21.92
+0.48
(+2.24%)
USD |
NYSEARCA |
Nov 21, 16:00
22.00
+0.08
(+0.36%)
After-Hours: 20:00
IEZ Price: 21.92 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 21.61 | 22.06 | 21.56 | 21.92 | 106230.0 |
| Nov 20, 2024 | 21.21 | 21.45 | 21.10 | 21.44 | 94191.00 |
| Nov 19, 2024 | 20.96 | 21.25 | 20.91 | 21.12 | 95345.00 |
| Nov 18, 2024 | 21.28 | 21.34 | 21.14 | 21.22 | 84311.00 |
| Nov 15, 2024 | 21.35 | 21.53 | 20.89 | 21.00 | 91318.00 |
| Nov 14, 2024 | 21.49 | 21.49 | 21.07 | 21.29 | 171617.0 |
| Nov 13, 2024 | 21.68 | 21.81 | 21.33 | 21.36 | 78621.00 |
| Nov 12, 2024 | 21.83 | 22.09 | 21.68 | 21.73 | 347702.0 |
| Nov 11, 2024 | 21.40 | 21.94 | 21.33 | 21.89 | 151912.0 |
| Nov 08, 2024 | 21.35 | 21.50 | 21.16 | 21.37 | 140996.0 |
| Nov 07, 2024 | 21.67 | 21.67 | 21.26 | 21.51 | 163907.0 |
| Nov 06, 2024 | 20.93 | 21.91 | 20.75 | 21.75 | 659204.0 |
| Nov 05, 2024 | 19.73 | 19.92 | 19.69 | 19.92 | 55148.00 |
| Nov 04, 2024 | 19.48 | 19.79 | 19.48 | 19.68 | 75039.00 |
| Nov 01, 2024 | 19.72 | 19.75 | 19.31 | 19.36 | 69807.00 |
| Oct 31, 2024 | 19.60 | 19.73 | 19.50 | 19.59 | 97576.00 |
| Oct 30, 2024 | 19.46 | 19.72 | 19.45 | 19.46 | 66500.00 |
| Oct 29, 2024 | 19.66 | 19.66 | 19.30 | 19.42 | 87922.00 |
| Oct 28, 2024 | 19.36 | 19.74 | 19.31 | 19.70 | 55697.00 |
| Oct 25, 2024 | 19.80 | 19.99 | 19.72 | 19.89 | 170439.0 |
| Oct 24, 2024 | 19.77 | 19.77 | 19.36 | 19.59 | 59441.00 |
| Oct 23, 2024 | 19.68 | 19.90 | 19.60 | 19.69 | 137789.0 |
| Oct 22, 2024 | 20.01 | 20.01 | 19.72 | 19.73 | 34716.00 |
| Oct 21, 2024 | 20.01 | 20.10 | 19.84 | 19.90 | 54704.00 |
| Oct 18, 2024 | 20.35 | 20.35 | 19.86 | 19.89 | 78780.00 |
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
16.90
Average
17.66
Median