iShares U.S. Oil Equipment

IEZ
🏛️ Vereinigte Staaten →
19.92
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 12.80 12.96 12.76 12.89 0.3M
2021-12-30 12.94 13.08 12.84 12.86 0.3M
2021-12-29 13.12 13.15 12.93 12.97 0.2M
2021-12-28 13.25 13.35 13.06 13.16 0.1M
2021-12-27 12.99 13.22 12.77 13.21 0.2M
2021-12-23 13.04 13.17 13.03 13.04 1.7M
2021-12-22 12.89 13.07 12.73 13.02 0.3M
2021-12-21 12.56 12.95 12.56 12.91 0.3M
2021-12-20 12.27 12.42 12.01 12.33 0.6M
2021-12-17 12.71 12.82 12.36 12.66 0.1M
2021-12-16 12.96 13.24 12.82 12.88 0.4M
2021-12-15 12.81 12.87 12.34 12.80 0.3M
2021-12-14 12.95 13.27 12.82 12.82 0.4M
2021-12-13 13.47 13.48 13.01 13.07 0.2M
2021-12-10 13.62 13.71 13.36 13.66 0.1M
2021-12-09 13.37 13.48 13.22 13.43 0.2M
2021-12-08 13.43 13.61 13.37 13.53 0.2M
2021-12-07 13.20 13.49 13.20 13.38 0.3M
2021-12-06 12.74 13.16 12.61 12.98 0.3M
2021-12-03 12.88 12.92 12.44 12.57 0.3M
2021-12-02 12.24 12.69 12.09 12.64 0.3M
2021-12-01 12.83 12.91 12.24 12.24 0.2M
2021-11-30 12.48 12.65 12.26 12.45 0.4M
2021-11-29 13.03 13.06 12.67 12.77 0.1M
2021-11-26 12.54 12.69 12.32 12.66 0.1M
2021-11-24 13.22 13.55 13.22 13.37 0.1M
2021-11-23 13.09 13.45 13.09 13.33 0.2M
2021-11-22 12.75 13.09 12.75 12.87 0.1M
2021-11-19 13.12 13.13 12.71 12.75 0.2M
2021-11-18 13.79 13.82 13.33 13.48 0.1M
2021-11-17 14.14 14.20 13.74 13.81 0.1M
2021-11-16 14.18 14.47 14.08 14.29 0.1M
2021-11-15 14.15 14.21 13.96 14.13 0.1M
2021-11-12 14.29 14.36 14.12 14.19 0.1M
2021-11-11 14.43 14.52 14.33 14.37 0.2M
2021-11-10 15.00 15.04 14.31 14.35 0.1M
2021-11-09 14.99 15.12 14.65 15.10 0.2M
2021-11-08 14.92 15.22 14.84 15.02 0.1M
2021-11-05 14.85 15.05 14.76 14.80 0.2M
2021-11-04 15.03 15.22 14.51 14.66 0.3M
2021-11-03 14.55 14.98 14.50 14.76 0.1M
2021-11-02 14.81 14.88 14.69 14.82 0.1M
2021-11-01 14.58 14.94 14.58 14.88 0.2M
2021-10-29 14.81 14.81 14.38 14.43 0.2M
2021-10-28 14.55 14.83 14.55 14.82 0.2M
2021-10-27 15.13 15.23 14.55 14.62 0.1M
2021-10-26 15.38 15.53 15.29 15.32 0.2M
2021-10-25 15.25 15.40 15.16 15.25 0.1M
2021-10-22 15.00 15.10 14.84 15.05 0.1M
2021-10-21 15.30 15.33 14.85 15.01 0.1M
2021-10-20 15.40 15.45 15.17 15.44 0.1M
2021-10-19 15.49 15.57 15.20 15.50 0.1M
2021-10-18 15.49 15.66 15.29 15.42 0.1M
2021-10-15 15.34 15.56 15.34 15.36 0.1M
2021-10-14 15.14 15.22 14.99 15.19 0.1M
2021-10-13 14.74 15.00 14.53 14.95 0.1M
2021-10-12 14.75 15.00 14.66 14.83 0.2M
2021-10-11 14.95 15.23 14.78 14.79 0.2M
2021-10-08 14.49 14.82 14.49 14.69 0.3M
2021-10-07 14.06 14.43 14.02 14.33 0.1M
2021-10-06 14.20 14.32 13.74 13.98 0.1M
2021-10-05 14.72 14.81 14.31 14.50 0.1M
2021-10-04 14.42 14.68 14.35 14.51 0.2M
2021-10-01 13.81 14.27 13.70 14.14 0.2M
2021-09-30 13.79 13.89 13.54 13.69 0.4M
2021-09-29 13.99 14.02 13.75 13.85 0.3M
2021-09-28 14.12 14.51 13.96 13.98 0.2M
2021-09-27 13.58 14.06 13.58 13.94 0.2M
2021-09-24 13.15 13.40 13.08 13.29 0.1M
2021-09-23 12.78 13.34 12.72 13.26 0.1M
2021-09-22 12.77 13.03 12.65 12.66 0.2M
2021-09-21 12.74 12.74 12.32 12.53 0.1M
2021-09-20 12.60 12.76 12.30 12.56 0.4M
2021-09-17 13.26 13.42 12.99 13.05 0.1M
2021-09-16 13.56 13.56 13.19 13.34 0.1M
2021-09-15 13.25 13.74 13.25 13.60 0.2M
2021-09-14 13.53 13.53 13.01 13.06 0.2M
2021-09-13 12.94 13.44 12.94 13.33 0.1M
2021-09-10 12.88 12.94 12.64 12.74 0.1M
2021-09-09 12.55 12.92 12.45 12.67 0.3M
2021-09-08 13.13 13.17 12.59 12.62 0.3M
2021-09-07 12.99 13.29 12.91 13.08 0.1M
2021-09-03 13.30 13.43 13.06 13.11 0.1M
2021-09-02 13.12 13.40 13.09 13.33 0.1M
2021-09-01 12.99 13.07 12.88 12.94 0.1M
2021-08-31 12.99 13.20 12.95 13.03 0.1M
2021-08-30 13.52 13.52 13.07 13.08 0.1M
2021-08-27 12.95 13.51 12.95 13.42 0.1M
2021-08-26 12.85 12.99 12.71 12.75 0.1M
2021-08-25 12.87 13.05 12.74 12.95 0.3M
2021-08-24 12.61 12.95 12.55 12.86 0.1M
2021-08-23 12.17 12.51 12.17 12.42 0.1M
2021-08-20 11.66 11.89 11.59 11.82 0.4M
2021-08-19 11.91 12.01 11.59 11.77 0.2M
2021-08-18 12.41 12.59 12.16 12.18 0.1M
2021-08-17 12.48 12.70 12.19 12.34 0.2M
2021-08-16 12.71 12.72 12.43 12.61 0.3M
2021-08-13 13.20 13.21 12.92 12.95 0.1M
2021-08-12 13.40 13.47 12.99 13.21 0.2M
2021-08-11 13.08 13.44 12.93 13.39 0.2M
2021-08-10 12.92 13.28 12.92 13.19 0.3M
2021-08-09 12.81 12.91 12.56 12.84 0.2M
2021-08-06 12.94 13.17 12.88 13.07 0.2M
2021-08-05 12.65 13.00 12.63 12.78 1.0M
2021-08-04 13.16 13.18 12.57 12.58 0.4M
2021-08-03 13.18 13.42 12.81 13.41 0.3M
2021-08-02 13.42 13.97 13.21 13.25 0.5M
2021-07-30 13.71 13.78 13.35 13.42 0.2M
2021-07-29 13.86 13.90 13.60 13.80 0.4M
2021-07-28 13.56 13.79 13.31 13.62 0.1M
2021-07-27 13.58 13.58 13.37 13.48 0.1M
2021-07-26 13.23 13.81 13.23 13.70 0.1M
2021-07-23 13.48 13.48 12.97 13.19 0.1M
2021-07-22 13.67 13.67 13.21 13.37 0.1M
2021-07-21 13.43 13.83 13.43 13.66 0.4M
2021-07-20 12.79 13.26 12.65 13.07 0.1M
2021-07-19 12.70 12.95 12.45 12.73 0.4M
2021-07-16 13.90 13.92 13.19 13.27 0.3M
2021-07-15 14.00 14.20 13.63 13.67 0.2M
2021-07-14 14.79 15.11 14.09 14.17 0.2M
2021-07-13 14.88 14.90 14.57 14.71 0.1M
2021-07-12 14.81 15.09 14.55 14.98 0.4M
2021-07-09 14.78 15.08 14.64 14.97 0.2M
2021-07-08 14.17 14.67 14.12 14.51 0.3M
2021-07-07 14.81 15.02 14.30 14.55 0.4M
2021-07-06 15.79 15.79 14.79 14.89 0.2M
2021-07-02 15.90 15.90 15.64 15.81 0.1M
2021-07-01 15.73 16.09 15.72 15.94 0.3M
2021-06-30 15.32 15.53 15.22 15.32 0.1M
2021-06-29 15.31 15.59 15.22 15.22 0.2M
2021-06-28 15.99 15.99 15.08 15.20 0.1M
2021-06-25 16.25 16.25 15.99 16.01 0.5M
2021-06-24 15.97 16.18 15.78 16.15 0.1M
2021-06-23 16.17 16.54 15.88 15.89 0.2M
2021-06-22 15.91 16.01 15.67 15.96 0.2M
2021-06-21 15.23 16.07 15.23 15.99 0.2M
2021-06-18 15.29 15.51 15.10 15.13 0.4M
2021-06-17 16.45 16.58 15.23 15.57 0.3M
2021-06-16 16.47 16.80 16.26 16.48 0.3M
2021-06-15 16.15 16.54 16.15 16.54 0.1M
2021-06-14 16.46 16.62 16.03 16.12 0.2M
2021-06-11 16.48 16.64 16.34 16.43 0.2M
2021-06-10 16.73 16.83 16.17 16.31 0.2M
2021-06-09 16.76 16.86 16.52 16.55 0.3M
2021-06-08 16.57 16.85 16.34 16.72 0.4M
2021-06-07 17.11 17.20 16.57 16.66 0.3M
2021-06-04 17.14 17.17 16.63 17.07 0.5M
2021-06-03 16.60 17.08 16.48 16.96 0.4M
2021-06-02 15.76 16.83 15.50 16.72 0.5M
2021-06-01 15.21 15.68 15.21 15.61 0.3M
2021-05-28 15.11 15.11 14.79 14.88 0.3M
2021-05-27 14.91 15.11 14.91 14.98 0.2M
2021-05-26 14.51 14.87 14.44 14.80 0.3M
2021-05-25 14.87 14.96 14.52 14.53 0.2M
2021-05-24 15.01 15.01 14.73 14.89 0.3M
2021-05-21 15.02 15.06 14.83 14.92 0.4M
2021-05-20 14.81 14.85 14.42 14.77 0.9M
2021-05-19 14.92 15.03 14.61 14.85 0.6M
2021-05-18 15.77 15.83 15.34 15.34 0.4M
2021-05-17 15.14 15.77 15.04 15.77 0.4M
2021-05-14 14.93 15.34 14.93 15.24 0.4M
2021-05-13 14.68 15.03 14.35 14.72 0.5M
2021-05-12 14.82 15.41 14.82 14.88 0.5M
2021-05-11 14.45 14.94 14.37 14.79 0.7M
2021-05-10 15.33 15.63 14.86 14.86 0.8M
2021-05-07 14.26 15.21 14.19 15.17 0.6M
2021-05-06 14.33 14.52 13.90 14.49 1.1M
2021-05-05 13.73 14.35 13.60 14.32 0.5M
2021-05-04 13.40 13.64 13.21 13.54 0.6M
2021-05-03 13.06 13.55 13.06 13.44 0.5M
2021-04-30 13.12 13.31 12.79 12.82 2.6M
2021-04-29 13.40 13.54 13.07 13.36 7.7M
2021-04-28 12.59 13.29 12.54 13.22 0.4M
2021-04-27 12.61 12.61 12.17 12.51 10.1M
2021-04-26 12.33 12.74 12.33 12.59 0.2M
2021-04-23 12.22 12.49 12.06 12.36 0.2M
2021-04-22 12.43 12.49 12.14 12.23 0.6M
2021-04-21 11.98 12.37 11.82 12.36 0.7M
2021-04-20 12.81 12.81 12.15 12.27 0.2M
2021-04-19 12.86 13.09 12.78 12.91 0.2M
2021-04-16 13.19 13.20 12.83 12.91 0.2M
2021-04-15 13.42 13.42 12.98 13.07 0.3M
2021-04-14 12.84 13.63 12.84 13.39 0.4M
2021-04-13 12.88 12.88 12.63 12.72 0.4M
2021-04-12 13.04 13.19 12.84 12.93 0.2M
2021-04-09 13.19 13.29 12.91 12.97 0.2M
2021-04-08 13.35 13.35 12.95 13.24 0.3M
2021-04-07 13.35 13.54 13.25 13.37 0.3M
2021-04-06 13.48 13.85 13.35 13.36 0.3M
2021-04-05 13.83 13.83 13.30 13.44 0.3M
2021-04-01 13.50 13.81 13.33 13.81 0.4M
2021-03-31 13.36 13.50 13.22 13.41 0.2M
2021-03-30 13.26 13.55 13.17 13.35 0.2M
2021-03-29 13.71 13.81 13.31 13.38 1.3M
2021-03-26 13.71 13.82 13.48 13.82 0.3M
2021-03-25 13.06 13.45 12.65 13.42 0.4M
2021-03-24 13.41 13.82 13.35 13.39 0.3M
2021-03-23 13.54 13.68 13.08 13.17 0.3M
2021-03-22 13.94 13.95 13.64 13.85 0.4M
2021-03-19 14.04 14.34 13.80 14.01 0.3M
2021-03-18 14.78 14.90 13.98 14.09 0.3M
2021-03-17 14.64 14.97 14.56 14.93 0.5M
2021-03-16 15.23 15.23 14.65 14.77 1.0M
2021-03-15 15.55 15.70 15.26 15.46 0.6M
2021-03-12 15.69 15.85 15.40 15.56 1.7M
2021-03-11 16.00 16.15 15.62 15.62 2.2M
2021-03-10 15.25 15.96 15.15 15.90 0.7M
2021-03-09 15.90 15.90 15.25 15.25 0.4M
2021-03-08 15.74 16.07 15.34 15.89 11.2M
2021-03-05 15.06 15.60 14.49 15.58 0.6M
2021-03-04 14.60 15.00 14.08 14.62 0.7M
2021-03-03 14.43 14.79 14.43 14.46 0.6M
2021-03-02 14.82 14.99 14.36 14.36 0.7M
2021-03-01 14.48 14.83 14.43 14.83 0.3M
2021-02-26 14.13 14.31 13.43 14.14 0.3M
2021-02-25 14.52 14.78 14.20 14.33 0.4M
2021-02-24 13.68 14.50 13.62 14.45 0.3M
2021-02-23 13.72 13.72 12.92 13.57 0.2M
2021-02-22 13.25 14.05 13.24 13.72 0.3M
2021-02-19 12.92 13.27 12.92 13.14 0.2M
2021-02-18 13.29 13.29 12.82 12.86 0.8M
2021-02-17 13.50 13.51 13.12 13.43 0.2M
2021-02-16 13.30 13.61 13.26 13.42 0.6M
2021-02-12 12.67 13.10 12.66 13.07 0.3M
2021-02-11 13.11 13.12 12.58 12.85 0.4M
2021-02-10 12.99 13.21 12.79 13.21 0.4M
2021-02-09 12.97 13.05 12.69 12.90 0.2M
2021-02-08 12.81 13.13 12.78 13.11 0.3M
2021-02-05 12.87 13.02 12.60 12.66 0.3M
2021-02-04 12.54 12.69 12.22 12.69 0.3M
2021-02-03 11.94 12.43 11.94 12.43 0.3M
2021-02-02 12.03 12.20 11.81 11.84 1.0M
2021-02-01 11.80 11.86 11.45 11.75 0.3M
2021-01-29 11.80 11.99 11.53 11.64 0.2M
2021-01-28 11.71 11.98 11.63 11.87 0.3M
2021-01-27 11.62 12.14 11.30 11.58 0.3M
2021-01-26 12.16 12.32 11.81 11.81 0.2M
2021-01-25 12.32 12.32 11.82 12.08 0.3M
2021-01-22 12.00 12.48 11.80 12.47 0.3M
2021-01-21 12.76 12.85 12.21 12.28 0.5M
2021-01-20 13.17 13.17 12.67 12.83 0.7M
2021-01-19 13.14 13.16 12.93 13.01 0.7M
2021-01-15 13.46 13.46 12.78 12.97 1.1M
2021-01-14 13.20 13.80 13.20 13.59 4.9M
2021-01-13 13.55 13.55 13.03 13.13 0.1M
2021-01-12 12.97 13.63 12.91 13.55 0.2M
2021-01-11 12.42 12.84 12.29 12.79 0.2M
2021-01-08 12.98 12.98 12.55 12.73 0.1M
2021-01-07 12.77 13.06 12.71 12.82 0.5M
2021-01-06 12.48 12.90 12.41 12.69 0.6M
2021-01-05 11.51 12.51 11.51 12.22 0.2M
2021-01-04 11.40 11.58 11.15 11.38 0.5M