iShares US Oil Equipment & Services ETF (IEZ)
21.75
+1.83
(+9.19%)
USD |
NYSEARCA |
Nov 06, 16:00
21.74
0.00 (0.00%)
After-Hours: 20:00
IEZ Price: 21.75 for Nov. 6, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 20.42 | 20.46 | 20.17 | 20.45 | 61132.00 |
| Oct 16, 2024 | 20.33 | 20.51 | 20.31 | 20.47 | 83294.00 |
| Oct 15, 2024 | 20.39 | 20.49 | 20.16 | 20.18 | 108320.0 |
| Oct 14, 2024 | 20.91 | 20.97 | 20.82 | 20.96 | 61142.00 |
| Oct 11, 2024 | 20.91 | 21.18 | 20.91 | 21.12 | 56337.00 |
| Oct 10, 2024 | 20.88 | 21.12 | 20.74 | 20.95 | 36547.00 |
| Oct 09, 2024 | 20.70 | 20.96 | 20.66 | 20.82 | 53148.00 |
| Oct 08, 2024 | 20.98 | 20.98 | 20.76 | 20.86 | 53017.00 |
| Oct 07, 2024 | 21.45 | 21.62 | 21.33 | 21.44 | 76174.00 |
| Oct 04, 2024 | 21.33 | 21.48 | 21.19 | 21.41 | 65491.00 |
| Oct 03, 2024 | 20.65 | 21.16 | 20.57 | 21.14 | 59618.00 |
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
16.86
Average
17.56
Median