NYSEARCA:IEZ
iShares U.S. Oil Equipment & Services ETF Price (Quote)
$22.69
+0.390 (+1.75%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $21.70 | $23.58 | Friday, 31st May 2024 IEZ stock ended at $22.69. This is 1.75% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.81% from a day low at $22.32 to a day high of $22.73. |
90 days | $21.10 | $24.83 | |
52 weeks | $18.39 | $25.53 |
Historical iShares U.S. Oil Equipment & Services ETF prices
Date | Open | High | Low | Close | Volume |
Jul 20, 2020 | $8.67 | $8.87 | $8.61 | $8.63 | 97 625 |
Jul 17, 2020 | $8.78 | $8.90 | $8.60 | $8.63 | 138 913 |
Jul 16, 2020 | $8.75 | $8.92 | $8.58 | $8.76 | 205 231 |
Jul 15, 2020 | $8.74 | $8.92 | $8.63 | $8.85 | 297 907 |
Jul 14, 2020 | $7.98 | $8.49 | $7.95 | $8.49 | 276 429 |
Jul 13, 2020 | $8.36 | $8.36 | $8.04 | $8.06 | 336 849 |
Jul 10, 2020 | $7.96 | $8.23 | $7.91 | $8.23 | 122 600 |
Jul 09, 2020 | $8.46 | $8.48 | $7.99 | $8.00 | 451 954 |
Jul 08, 2020 | $8.48 | $8.66 | $8.37 | $8.51 | 190 583 |
Jul 07, 2020 | $8.63 | $8.65 | $8.45 | $8.45 | 182 401 |
Jul 06, 2020 | $8.67 | $8.87 | $8.56 | $8.78 | 175 231 |
Jul 02, 2020 | $8.59 | $8.73 | $8.45 | $8.48 | 116 107 |
Jul 01, 2020 | $8.66 | $8.80 | $8.37 | $8.39 | 139 563 |
Jun 30, 2020 | $8.37 | $8.69 | $8.25 | $8.61 | 385 103 |
Jun 29, 2020 | $8.25 | $8.52 | $8.19 | $8.41 | 202 610 |
Jun 26, 2020 | $8.51 | $8.51 | $8.15 | $8.21 | 232 707 |
Jun 25, 2020 | $8.16 | $8.65 | $8.14 | $8.61 | 193 186 |
Jun 24, 2020 | $8.87 | $8.87 | $8.22 | $8.30 | 290 203 |
Jun 23, 2020 | $9.14 | $9.21 | $8.99 | $9.03 | 231 095 |
Jun 22, 2020 | $8.94 | $9.05 | $8.83 | $9.04 | 150 992 |
Jun 19, 2020 | $9.47 | $9.50 | $8.96 | $9.00 | 1 015 270 |
Jun 18, 2020 | $9.05 | $9.37 | $8.95 | $9.20 | 239 511 |
Jun 17, 2020 | $9.59 | $9.59 | $9.14 | $9.18 | 312 112 |
Jun 16, 2020 | $9.94 | $10.05 | $9.42 | $9.54 | 11 661 891 |
Jun 15, 2020 | $8.84 | $9.52 | $8.68 | $9.38 | 210 380 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use IEZ stock historical prices to predict future price movements?
Trend Analysis: Examine the IEZ stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the IEZ stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.