iShares U.S. Oil Equipment

IEZ
🏛️ États-Unis →
19.92
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 19.73 20.06 19.73 19.92 0.2M
2025-09-25 19.38 19.67 19.34 19.61 0.1M
2025-09-24 19.55 19.84 19.55 19.59 0.1M
2025-09-23 18.96 19.82 18.96 19.41 0.4M
2025-09-22 18.65 18.96 18.53 18.84 0.1M
2025-09-19 19.02 19.02 18.67 18.84 0.2M
2025-09-18 19.03 19.13 18.77 19.08 0.2M
2025-09-17 19.09 19.35 18.74 18.89 0.1M
2025-09-16 18.86 19.20 18.81 19.14 0.2M
2025-09-15 19.15 19.31 18.88 18.89 0.1M
2025-09-12 19.38 19.51 19.07 19.07 0.1M
2025-09-11 19.15 19.46 19.15 19.31 0.1M
2025-09-10 18.91 19.33 18.89 19.31 0.2M
2025-09-09 19.05 19.25 18.86 18.87 0.1M
2025-09-08 19.10 19.15 18.70 18.95 0.1M
2025-09-05 19.03 19.25 18.79 18.98 0.1M
2025-09-04 18.60 19.22 18.49 19.18 0.2M
2025-09-03 18.85 19.01 18.56 18.62 0.1M
2025-09-02 18.92 19.10 18.74 18.92 0.2M
2025-08-29 19.01 19.17 19.00 19.07 0.1M
2025-08-28 18.70 19.04 18.68 19.02 0.1M
2025-08-27 18.50 18.90 18.50 18.81 0.1M
2025-08-26 18.54 18.65 18.43 18.49 0.1M
2025-08-25 18.66 18.70 18.60 18.64 0.1M
2025-08-22 17.97 18.78 17.91 18.72 0.1M
2025-08-21 17.63 17.98 17.58 17.89 0.1M
2025-08-20 17.73 17.76 17.48 17.65 0.1M
2025-08-19 17.70 17.88 17.52 17.67 0.1M
2025-08-18 17.60 17.88 17.47 17.75 0.1M
2025-08-15 17.77 17.82 17.58 17.59 0.1M
2025-08-14 17.79 17.82 17.47 17.80 0.1M
2025-08-13 17.65 17.83 17.51 17.83 0.1M
2025-08-12 17.43 17.74 17.43 17.61 0.1M
2025-08-11 17.65 17.65 17.26 17.35 0.1M
2025-08-08 17.63 17.75 17.44 17.60 0.1M
2025-08-07 17.90 18.07 17.45 17.48 0.1M
2025-08-06 18.01 18.22 17.64 17.68 0.2M
2025-08-05 17.63 17.95 17.47 17.87 0.1M
2025-08-04 17.45 17.55 17.36 17.52 0.1M
2025-08-01 17.91 17.91 17.24 17.46 0.2M
2025-07-31 18.24 18.41 18.03 18.10 0.2M
2025-07-30 18.73 18.73 18.16 18.35 0.2M
2025-07-29 18.78 18.88 18.57 18.81 0.3M
2025-07-28 18.80 19.04 18.75 18.97 0.2M
2025-07-25 18.72 18.75 18.55 18.67 0.1M
2025-07-24 18.38 18.74 18.35 18.70 0.4M
2025-07-23 17.73 18.50 17.73 18.47 0.6M
2025-07-22 17.12 17.50 17.12 17.42 0.2M
2025-07-21 17.24 17.40 17.10 17.14 0.2M
2025-07-18 17.46 17.53 17.03 17.16 0.3M
2025-07-17 17.09 17.38 17.05 17.35 0.2M
2025-07-16 17.36 17.41 17.02 17.13 0.6M
2025-07-15 17.87 17.87 17.35 17.37 0.3M
2025-07-14 18.31 18.31 17.84 17.91 0.4M
2025-07-11 18.11 18.52 18.08 18.42 0.2M
2025-07-10 17.94 18.28 17.79 18.22 0.2M
2025-07-09 18.22 18.29 17.97 18.04 0.6M
2025-07-08 17.47 18.32 17.47 18.22 1.2M
2025-07-07 17.63 17.82 17.23 17.46 0.6M
2025-07-03 17.84 17.87 17.70 17.75 0.3M
2025-07-02 17.62 17.86 17.34 17.85 0.3M
2025-07-01 16.97 17.70 16.78 17.43 1.2M
2025-06-30 17.04 17.16 16.97 16.97 0.3M
2025-06-27 17.16 17.21 16.90 17.03 0.3M
2025-06-26 16.82 17.15 16.79 17.10 0.5M
2025-06-25 16.99 16.99 16.73 16.78 0.4M
2025-06-24 16.88 17.16 16.86 16.98 0.6M
2025-06-23 17.98 17.98 16.98 17.05 0.5M
2025-06-20 17.97 18.02 17.77 17.81 0.2M
2025-06-18 18.12 18.24 17.90 17.93 0.3M
2025-06-17 18.13 18.34 18.10 18.12 0.3M
2025-06-16 18.08 18.17 17.77 17.98 0.2M
2025-06-13 18.34 18.34 17.89 18.20 0.5M
2025-06-12 17.82 17.94 17.73 17.93 0.3M
2025-06-11 17.89 18.07 17.68 17.99 0.4M
2025-06-10 17.49 17.97 17.49 17.81 0.2M
2025-06-09 17.24 17.48 17.20 17.31 0.2M
2025-06-06 16.90 17.18 16.90 17.10 0.2M
2025-06-05 16.78 16.85 16.63 16.68 0.2M
2025-06-04 16.95 17.14 16.61 16.69 0.2M
2025-06-03 16.46 17.06 16.26 16.93 0.5M
2025-06-02 16.55 16.58 16.21 16.44 0.5M
2025-05-30 16.42 16.42 16.11 16.23 0.2M
2025-05-29 16.49 16.55 16.31 16.53 0.3M
2025-05-28 16.66 16.66 16.32 16.36 0.3M
2025-05-27 16.43 16.51 16.20 16.51 0.4M
2025-05-23 15.91 16.29 15.91 16.24 0.3M
2025-05-22 16.14 16.27 15.88 16.21 0.2M
2025-05-21 16.59 16.59 16.22 16.22 0.3M
2025-05-20 16.84 16.84 16.62 16.67 0.1M
2025-05-19 16.88 16.90 16.68 16.86 0.2M
2025-05-16 17.09 17.13 16.86 17.06 0.2M
2025-05-15 17.05 17.11 16.76 17.09 0.4M
2025-05-14 17.21 17.43 17.20 17.28 0.1M
2025-05-13 17.28 17.43 17.22 17.32 0.1M
2025-05-12 17.40 17.66 17.08 17.19 0.1M
2025-05-09 16.63 16.69 16.51 16.57 0.1M
2025-05-08 16.25 16.65 16.23 16.41 0.1M
2025-05-07 16.16 16.16 15.94 16.02 0.2M
2025-05-06 16.25 16.38 16.09 16.10 0.1M
2025-05-05 16.23 16.36 16.13 16.15 0.1M
2025-05-02 16.32 16.55 16.15 16.53 0.2M
2025-05-01 15.63 16.22 15.63 16.08 0.2M
2025-04-30 15.84 15.86 15.46 15.68 0.2M
2025-04-29 16.07 16.22 15.89 16.12 0.3M
2025-04-28 16.18 16.28 15.98 16.11 0.1M
2025-04-25 15.94 16.26 15.80 16.19 0.1M
2025-04-24 15.94 16.24 15.83 16.19 0.2M
2025-04-23 16.21 16.49 15.63 15.74 0.2M
2025-04-22 16.08 16.24 15.69 16.10 0.1M
2025-04-21 16.28 16.28 15.81 16.03 0.1M
2025-04-17 16.15 16.68 16.15 16.50 0.2M
2025-04-16 15.93 16.26 15.81 15.96 0.1M
2025-04-15 15.96 16.15 15.83 15.88 0.3M
2025-04-14 16.16 16.23 15.67 15.88 0.2M
2025-04-11 15.32 15.91 15.06 15.86 0.1M
2025-04-10 16.06 16.06 15.00 15.28 0.2M
2025-04-09 14.45 16.89 14.41 16.68 0.4M
2025-04-08 16.03 16.03 14.51 14.77 0.6M
2025-04-07 14.88 16.15 14.58 15.40 0.3M
2025-04-04 16.83 16.96 15.32 15.57 0.5M
2025-04-03 18.67 18.67 17.68 17.74 0.3M
2025-04-02 19.55 19.90 19.46 19.84 0.0M
2025-04-01 19.47 19.84 19.38 19.78 0.1M
2025-03-31 19.25 19.55 19.25 19.50 0.1M
2025-03-28 19.64 19.64 19.26 19.39 0.1M
2025-03-27 19.77 19.85 19.57 19.65 0.1M
2025-03-26 19.92 20.15 19.73 19.78 0.1M
2025-03-25 19.73 19.91 19.69 19.82 0.1M
2025-03-24 19.47 19.71 19.45 19.65 0.1M
2025-03-21 19.28 19.43 19.17 19.26 0.1M
2025-03-20 19.26 19.63 19.25 19.48 0.1M
2025-03-19 19.34 19.60 19.27 19.43 0.1M
2025-03-18 19.30 19.30 18.99 19.17 0.1M
2025-03-17 19.04 19.38 19.04 19.31 0.1M
2025-03-14 18.62 19.04 18.62 18.97 0.1M
2025-03-13 18.66 18.82 18.34 18.42 0.1M
2025-03-12 18.68 18.93 18.54 18.69 0.1M
2025-03-11 18.79 18.81 18.46 18.56 0.1M
2025-03-10 18.97 19.09 18.39 18.58 0.4M
2025-03-07 18.63 19.24 18.63 19.09 0.1M
2025-03-06 18.40 18.63 18.28 18.49 0.1M
2025-03-05 18.51 18.64 18.17 18.60 0.1M
2025-03-04 18.77 18.98 18.15 18.65 0.3M
2025-03-03 20.11 20.11 18.82 19.01 0.3M
2025-02-28 19.66 19.95 19.45 19.94 0.1M
2025-02-27 19.87 20.13 19.73 19.76 0.2M
2025-02-26 19.92 20.00 19.58 19.69 0.2M
2025-02-25 20.18 20.41 19.77 19.92 0.1M
2025-02-24 20.50 20.50 20.15 20.22 0.2M
2025-02-21 20.99 21.00 20.32 20.40 0.1M
2025-02-20 20.92 21.07 20.83 21.00 0.0M
2025-02-19 21.19 21.23 20.92 20.97 0.1M
2025-02-18 21.07 21.40 20.85 21.24 0.1M
2025-02-14 21.07 21.24 20.87 20.90 0.1M
2025-02-13 20.84 21.03 20.76 20.99 0.1M
2025-02-12 21.01 21.07 20.74 20.82 0.2M
2025-02-11 21.16 21.40 21.01 21.21 0.1M
2025-02-10 20.79 21.18 20.79 21.11 0.1M
2025-02-07 20.72 20.90 20.54 20.56 0.2M
2025-02-06 21.46 21.46 20.51 20.70 0.2M
2025-02-05 21.25 21.34 21.08 21.32 0.1M
2025-02-04 20.48 21.15 20.40 21.11 0.1M
2025-02-03 20.61 20.84 20.30 20.66 0.2M
2025-01-31 20.96 21.00 20.50 20.62 0.3M
2025-01-30 20.74 20.92 20.57 20.79 0.5M
2025-01-29 20.64 20.88 20.50 20.60 0.1M
2025-01-28 20.97 21.07 20.54 20.68 0.1M
2025-01-27 21.29 21.46 20.92 20.97 0.1M
2025-01-24 21.50 21.65 21.38 21.48 0.1M
2025-01-23 21.61 21.69 21.43 21.53 0.2M
2025-01-22 22.07 22.07 21.51 21.52 0.1M
2025-01-21 22.28 22.32 21.95 22.20 0.3M
2025-01-17 21.86 22.41 21.86 22.12 0.2M
2025-01-16 21.46 21.75 21.33 21.67 0.2M
2025-01-15 21.30 21.65 21.24 21.57 0.1M
2025-01-14 20.84 21.12 20.75 21.11 0.1M
2025-01-13 20.46 20.97 20.46 20.89 0.2M
2025-01-10 20.82 20.94 20.29 20.40 0.3M
2025-01-08 20.56 20.56 20.30 20.48 0.2M
2025-01-07 20.63 20.81 20.45 20.72 0.3M
2025-01-06 20.53 20.89 20.41 20.47 0.2M
2025-01-03 20.30 20.42 20.03 20.42 0.2M
2025-01-02 20.12 20.39 19.93 20.14 0.3M