NYSEARCA:IEZ
iShares U.S. Oil Equipment & Services ETF Price (Quote)
$21.81
-0.360 (-1.62%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.70 | $24.83 | Wednesday, 1st May 2024 IEZ stock ended at $21.81. This is 1.62% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.55% from a day low at $21.70 to a day high of $22.25. |
| 90 days | $19.64 | $24.83 | |
| 52 weeks | $17.18 | $25.53 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $22.14 | $22.25 | $21.70 | $21.81 | 342 990 |
| Apr 30, 2024 | $22.99 | $22.99 | $22.16 | $22.17 | 87 937 |
| Apr 29, 2024 | $23.04 | $23.15 | $22.86 | $23.11 | 116 540 |
| Apr 26, 2024 | $23.02 | $23.18 | $22.82 | $23.06 | 110 516 |
| Apr 25, 2024 | $22.76 | $23.04 | $22.58 | $22.95 | 171 304 |
| Apr 24, 2024 | $22.87 | $23.11 | $22.65 | $22.87 | 100 426 |
| Apr 23, 2024 | $22.67 | $23.01 | $22.47 | $22.96 | 121 030 |
| Apr 22, 2024 | $22.61 | $22.95 | $22.29 | $22.68 | 102 598 |
| Apr 19, 2024 | $22.40 | $22.85 | $22.30 | $22.76 | 143 178 |
| Apr 18, 2024 | $22.83 | $23.04 | $22.60 | $22.67 | 97 839 |
| Apr 17, 2024 | $22.89 | $23.14 | $22.59 | $22.59 | 95 193 |
| Apr 16, 2024 | $23.10 | $23.13 | $22.69 | $22.91 | 120 630 |
| Apr 15, 2024 | $23.68 | $23.82 | $23.17 | $23.21 | 115 862 |
| Apr 12, 2024 | $24.32 | $24.51 | $23.45 | $23.55 | 205 304 |
| Apr 11, 2024 | $24.45 | $24.45 | $23.91 | $24.19 | 196 183 |
| Apr 10, 2024 | $24.03 | $24.51 | $24.03 | $24.39 | 144 633 |
| Apr 09, 2024 | $24.47 | $24.57 | $24.14 | $24.25 | 120 607 |
| Apr 08, 2024 | $24.83 | $24.83 | $24.34 | $24.36 | 131 865 |
| Apr 05, 2024 | $24.33 | $24.74 | $24.23 | $24.62 | 354 240 |
| Apr 04, 2024 | $24.53 | $24.57 | $24.21 | $24.27 | 114 601 |
| Apr 03, 2024 | $24.21 | $24.56 | $24.21 | $24.52 | 167 947 |
| Apr 02, 2024 | $24.01 | $24.12 | $23.60 | $24.10 | 164 094 |
| Apr 01, 2024 | $23.79 | $23.93 | $23.47 | $23.78 | 135 847 |
| Mar 28, 2024 | $23.69 | $23.86 | $23.65 | $23.65 | 114 408 |
| Mar 27, 2024 | $23.19 | $23.53 | $23.19 | $23.53 | 163 652 |
