MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IEZ — iShares U.S. Oil Equipment & Services ETF
NYSE ArcaiShares U.S. Oil Equipment & Services ETF
$26.81
+0.07(+0.26%)
- O
- 26.57
- H
- 27.10
- L
- 26.57
- V
- 467.35K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.81
Period Return+66.52%
Period High$32.87
Period Low$15.46
Avg Daily Volume334.4K
Total Trading Days365
IEZ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.57 | $27.10 | $26.57 | $26.81 | +$0.07 | +0.26% | 467,353 | $26.87 | $26.57 $27.10 |
| Oct 1, 2026 | $26.45 | $26.80 | $26.24 | $26.74 | +$0.22 | +0.83% | 559,275 | $26.65 | $26.24 $26.80 |
| Sep 30, 2026 | $26.79 | $26.89 | $26.47 | $26.52 | $-0.23 | -0.86% | 409,492 | $26.65 | $26.47 $26.89 |
| Sep 29, 2026 | $27.20 | $27.20 | $26.69 | $26.75 | $-0.73 | -2.66% | 909,940 | $26.88 | $26.69 $27.20 |
| Sep 28, 2026 | $27.87 | $27.87 | $27.43 | $27.48 | $-0.27 | -0.97% | 221,520 | $27.63 | $27.43 $27.87 |
| Sep 25, 2026 | $27.60 | $27.95 | $27.52 | $27.75 | +$0.05 | +0.18% | 417,590 | $27.74 | $27.52 $27.95 |
| Sep 24, 2026 | $28.11 | $28.11 | $27.64 | $27.70 | $-0.20 | -0.72% | 378,165 | $27.80 | $27.64 $28.11 |
| Sep 23, 2026 | $27.96 | $28.15 | $27.83 | $27.90 | +$0.00 | +0.00% | 298,893 | $27.95 | $27.83 $28.15 |
| Sep 22, 2026 | $27.78 | $28.26 | $27.54 | $27.90 | $-0.07 | -0.25% | 145,095 | $27.97 | $27.54 $28.26 |
| Sep 21, 2026 | $28.03 | $28.23 | $27.63 | $27.97 | $-0.09 | -0.32% | 155,526 | $27.97 | $27.63 $28.23 |
| Sep 18, 2026 | $28.11 | $28.16 | $27.94 | $28.06 | $-0.14 | -0.50% | 137,098 | $28.06 | $27.94 $28.16 |
| Sep 17, 2026 | $28.34 | $28.45 | $28.11 | $28.20 | +$0.04 | +0.14% | 119,351 | $28.25 | $28.11 $28.45 |
| Sep 16, 2026 | $28.78 | $28.85 | $27.75 | $28.16 | $-0.74 | -2.56% | 255,450 | $28.51 | $27.75 $28.85 |
| Sep 15, 2026 | $28.46 | $28.91 | $28.40 | $28.90 | +$0.50 | +1.76% | 457,966 | $28.80 | $28.40 $28.91 |
| Sep 14, 2026 | $29.60 | $29.60 | $28.32 | $28.40 | $-1.36 | -4.57% | 261,351 | $28.57 | $28.32 $29.60 |
| Sep 11, 2026 | $29.89 | $30.12 | $29.42 | $29.76 | $-0.03 | -0.10% | 372,123 | $29.68 | $29.42 $30.12 |
| Sep 10, 2026 | $30.73 | $30.73 | $29.63 | $29.79 | $-0.81 | -2.65% | 215,330 | $29.80 | $29.63 $30.73 |
| Sep 9, 2026 | $30.76 | $31.43 | $30.57 | $30.60 | +$0.00 | +0.00% | 161,587 | $30.80 | $30.57 $31.43 |
| Sep 8, 2026 | $30.86 | $31.11 | $30.59 | $30.60 | +$0.05 | +0.16% | 70,258 | $30.82 | $30.59 $31.11 |
| Sep 4, 2026 | $30.50 | $30.58 | $30.22 | $30.55 | $-0.13 | -0.42% | 102,749 | $30.37 | $30.22 $30.58 |
| Sep 3, 2026 | $31.16 | $31.30 | $30.67 | $30.68 | $-0.45 | -1.45% | 166,314 | $30.91 | $30.67 $31.30 |
| Sep 2, 2026 | $30.35 | $31.25 | $30.13 | $31.13 | +$0.69 | +2.27% | 254,959 | $30.95 | $30.13 $31.25 |
| Sep 1, 2026 | $30.81 | $30.88 | $30.41 | $30.44 | $-0.23 | -0.75% | 232,498 | $30.60 | $30.41 $30.88 |
| Aug 31, 2026 | $30.35 | $30.93 | $30.15 | $30.67 | +$0.74 | +2.47% | 171,570 | $30.51 | $30.15 $30.93 |
| Aug 28, 2026 | $29.70 | $29.98 | $29.45 | $29.93 | +$0.24 | +0.81% | 145,903 | $29.78 | $29.45 $29.98 |
| Aug 27, 2026 | $28.95 | $30.00 | $28.84 | $29.69 | +$0.64 | +2.20% | 264,658 | $29.44 | $28.84 $30.00 |
| Aug 26, 2026 | $28.77 | $29.21 | $28.53 | $29.05 | +$0.05 | +0.17% | 123,791 | $29.01 | $28.53 $29.21 |
| Aug 25, 2026 | $29.07 | $29.48 | $29.00 | $29.00 | $-0.27 | -0.92% | 282,119 | $29.17 | $29.00 $29.48 |
| Aug 24, 2026 | $29.54 | $29.54 | $28.82 | $29.27 | $-0.42 | -1.41% | 167,986 | $29.09 | $28.82 $29.54 |
| Aug 21, 2026 | $29.92 | $30.15 | $29.46 | $29.69 | $-0.07 | -0.24% | 100,197 | $29.69 | $29.46 $30.15 |