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
2022-12-30 20.83 21.26 20.83 21.20 0.3M
2022-12-29 20.47 21.11 20.41 21.03 0.2M
2022-12-28 21.06 21.07 20.37 20.53 0.3M
2022-12-27 21.12 21.29 20.94 21.13 0.2M
2022-12-23 20.58 21.02 20.39 21.01 0.3M
2022-12-22 20.89 20.90 19.82 20.27 0.2M
2022-12-21 20.77 20.92 20.44 20.83 0.4M
2022-12-20 19.65 20.44 19.65 20.36 0.3M
2022-12-19 19.80 20.02 19.46 19.62 0.2M
2022-12-16 19.34 19.63 19.23 19.59 0.3M
2022-12-15 19.82 20.01 19.57 19.94 0.2M
2022-12-14 20.35 20.38 19.85 20.04 0.4M
2022-12-13 19.82 20.30 19.76 20.23 1.1M
2022-12-12 18.66 19.46 18.66 19.36 1.7M
2022-12-09 19.50 19.69 18.56 18.58 0.4M
2022-12-08 19.94 20.13 19.36 19.47 0.4M
2022-12-07 20.05 20.26 19.41 19.45 0.4M
2022-12-06 20.16 20.58 19.86 20.00 0.3M
2022-12-05 21.51 21.61 20.15 20.25 0.6M
2022-12-02 20.70 21.33 20.70 21.28 0.4M
2022-12-01 21.23 21.47 20.88 20.89 2.1M
2022-11-30 20.85 20.98 20.47 20.96 0.9M
2022-11-29 20.37 20.66 20.31 20.55 1.0M
2022-11-28 19.85 20.44 19.77 20.08 1.1M
2022-11-25 20.67 20.79 20.49 20.52 0.2M
2022-11-23 20.84 21.04 20.43 20.72 0.4M
2022-11-22 20.96 21.33 20.88 21.27 0.8M
2022-11-21 20.49 20.73 19.49 20.64 1.7M
2022-11-18 20.95 21.20 20.48 21.14 1.0M
2022-11-17 20.94 21.33 20.83 21.31 0.4M
2022-11-16 21.73 21.81 21.32 21.40 0.9M
2022-11-15 21.70 21.99 21.41 21.93 0.6M
2022-11-14 21.78 22.18 21.50 21.52 0.5M
2022-11-11 21.68 22.18 21.68 21.90 0.3M
2022-11-10 21.26 21.34 20.82 21.22 0.7M
2022-11-09 21.59 21.59 20.67 20.75 1.1M
2022-11-08 21.95 22.03 21.61 21.91 0.8M
2022-11-07 21.33 21.95 21.26 21.89 1.1M
2022-11-04 21.27 21.58 20.86 21.16 1.2M
2022-11-03 19.90 20.77 19.90 20.69 3.0M
2022-11-02 20.44 20.78 20.04 20.07 0.3M
2022-11-01 20.95 20.95 20.49 20.50 0.4M
2022-10-31 19.78 20.66 19.78 20.53 0.7M
2022-10-28 20.24 20.34 19.57 20.00 0.8M
2022-10-27 20.64 20.90 20.11 20.20 1.3M
2022-10-26 19.82 20.63 19.82 20.31 1.4M
2022-10-25 19.41 19.78 19.21 19.59 0.6M
2022-10-24 19.12 19.54 18.96 19.48 0.5M
2022-10-21 18.35 19.21 18.27 19.12 0.9M
2022-10-20 18.27 18.29 17.93 18.09 0.7M
2022-10-19 17.37 18.02 17.28 17.99 1.1M
2022-10-18 17.13 17.40 16.79 17.17 0.3M
2022-10-17 16.87 17.17 16.70 16.90 0.5M
2022-10-14 17.11 17.27 16.49 16.51 0.3M
2022-10-13 16.21 17.38 16.21 17.33 0.5M
2022-10-12 16.29 16.57 16.04 16.47 0.1M
2022-10-11 16.24 16.78 16.17 16.46 0.5M
2022-10-10 16.95 17.17 16.44 16.59 0.4M
2022-10-07 17.00 17.28 16.73 16.98 0.5M
2022-10-06 16.64 17.19 16.63 17.04 0.3M
2022-10-05 16.02 16.87 16.00 16.78 0.3M
2022-10-04 15.75 16.05 15.64 16.04 0.3M
2022-10-03 15.10 15.48 15.05 15.41 0.3M
2022-09-30 14.32 14.70 14.15 14.40 0.3M
2022-09-29 14.26 14.46 13.92 14.44 0.3M
2022-09-28 14.04 14.51 13.90 14.45 1.2M
2022-09-27 13.92 14.23 13.75 13.81 0.3M
2022-09-26 13.93 14.19 13.56 13.60 0.5M
2022-09-23 14.63 14.67 13.83 14.01 0.7M
2022-09-22 15.73 15.84 15.35 15.35 0.1M
2022-09-21 16.16 16.20 15.43 15.43 0.1M
2022-09-20 16.05 16.09 15.57 15.76 0.1M
2022-09-19 15.56 16.25 15.50 16.17 0.1M
2022-09-16 16.56 16.56 15.80 16.06 0.2M
2022-09-15 16.71 16.91 16.51 16.68 0.1M
2022-09-14 16.67 17.21 16.67 17.11 0.1M
2022-09-13 16.85 17.15 16.40 16.48 0.2M
2022-09-12 17.10 17.22 16.85 17.16 0.1M
2022-09-09 16.52 16.94 16.52 16.85 0.2M
2022-09-08 16.04 16.33 15.92 16.10 0.1M
2022-09-07 15.89 16.08 15.60 16.01 0.2M
2022-09-06 16.74 16.76 16.10 16.28 0.3M
2022-09-02 16.30 16.73 16.14 16.52 0.1M
2022-09-01 16.10 16.20 15.69 15.84 0.1M
2022-08-31 16.26 16.82 16.05 16.44 0.1M
2022-08-30 17.08 17.08 16.38 16.56 0.2M
2022-08-29 17.01 17.55 16.96 17.37 0.1M
2022-08-26 17.41 17.55 16.96 17.06 0.3M
2022-08-25 17.46 17.68 17.40 17.49 0.1M
2022-08-24 16.98 17.40 16.95 17.34 0.2M
2022-08-23 16.47 17.23 16.47 16.99 0.2M
2022-08-22 16.03 16.29 15.72 16.17 0.2M
2022-08-19 16.39 16.43 16.14 16.30 0.1M
2022-08-18 16.01 16.57 16.01 16.53 0.4M
2022-08-17 15.60 15.91 15.48 15.74 0.2M
2022-08-16 15.99 16.24 15.59 15.72 0.2M
2022-08-15 15.93 15.96 15.52 15.93 0.1M
2022-08-12 16.31 16.60 16.12 16.58 0.2M
2022-08-11 16.06 16.54 16.04 16.40 0.3M
2022-08-10 15.80 15.88 15.26 15.75 0.3M
2022-08-09 15.69 15.96 15.55 15.65 0.1M
2022-08-08 15.40 15.69 15.37 15.49 0.3M
2022-08-05 14.90 15.78 14.86 15.45 0.4M
2022-08-04 15.79 15.85 15.04 15.06 1.0M
2022-08-03 16.43 16.45 15.69 15.88 0.2M
2022-08-02 16.15 16.53 16.08 16.28 0.9M
2022-08-01 16.08 16.17 15.71 16.04 0.7M
2022-07-29 16.05 16.55 15.95 16.49 0.2M
2022-07-28 15.96 16.06 15.39 15.76 0.3M
2022-07-27 15.31 15.86 15.15 15.78 0.5M
2022-07-26 15.49 15.62 15.02 15.13 0.3M
2022-07-25 14.82 15.26 14.61 15.25 3.5M
2022-07-22 14.81 15.13 14.49 14.57 0.4M
2022-07-21 14.67 14.67 14.17 14.58 0.3M
2022-07-20 14.94 15.17 14.70 15.13 0.2M
2022-07-19 14.79 15.23 14.70 15.21 0.4M
2022-07-18 14.52 14.88 14.52 14.69 0.3M
2022-07-15 14.16 14.21 13.78 14.16 0.3M
2022-07-14 13.77 13.87 13.47 13.85 0.3M
2022-07-13 14.21 14.72 14.19 14.31 0.3M
2022-07-12 14.46 14.64 14.22 14.43 0.4M
2022-07-11 15.00 15.16 14.76 14.91 0.9M
2022-07-08 15.43 15.53 15.09 15.31 0.4M
2022-07-07 14.92 15.44 14.92 15.24 1.1M
2022-07-06 14.57 14.90 13.93 14.48 0.7M
2022-07-05 15.42 15.49 14.49 14.75 0.8M
2022-07-01 16.05 16.12 15.26 15.94 1.8M
2022-06-30 15.95 16.45 15.81 15.97 5.3M
2022-06-29 16.93 16.97 16.26 16.39 1.0M
2022-06-28 16.74 17.01 16.51 16.72 1.0M
2022-06-27 15.93 16.39 15.78 16.33 0.3M
2022-06-24 15.50 16.01 15.26 15.73 0.9M
2022-06-23 16.19 16.24 15.01 15.24 0.3M
2022-06-22 16.12 16.43 15.80 16.15 0.4M
2022-06-21 16.62 17.31 16.54 16.97 0.3M
2022-06-17 16.96 17.17 16.12 16.19 0.6M
2022-06-16 17.42 17.58 16.87 16.95 0.4M
2022-06-15 18.44 18.56 17.68 17.96 0.2M
2022-06-14 19.13 19.20 18.03 18.33 0.3M
2022-06-13 19.40 19.45 18.41 18.75 0.5M
2022-06-10 20.41 20.62 19.73 20.18 0.6M
2022-06-09 21.22 21.22 20.77 20.78 0.2M
2022-06-08 21.62 21.89 21.31 21.50 0.3M
2022-06-07 20.83 21.59 20.75 21.54 0.4M
2022-06-06 21.06 21.20 20.73 20.92 0.3M
2022-06-03 20.52 21.00 20.37 20.95 0.2M
2022-06-02 20.62 20.82 20.37 20.51 0.5M
2022-06-01 20.59 20.89 20.32 20.72 0.5M
2022-05-31 21.05 21.29 20.02 20.30 0.7M
2022-05-27 20.27 20.84 20.20 20.81 0.2M
2022-05-26 19.99 20.54 19.96 20.38 0.5M
2022-05-25 19.39 19.84 19.35 19.77 0.4M
2022-05-24 19.10 19.50 18.78 19.39 0.6M
2022-05-23 18.68 19.39 18.50 19.32 0.6M
2022-05-20 18.59 18.78 18.03 18.38 0.7M
2022-05-19 17.92 18.63 17.87 18.34 1.2M
2022-05-18 19.18 19.32 18.11 18.37 0.5M
2022-05-17 19.08 19.34 18.92 19.07 0.5M
2022-05-16 18.18 18.93 18.18 18.79 0.6M
2022-05-13 17.70 18.24 17.70 18.15 0.3M
2022-05-12 17.19 17.33 16.74 17.33 0.7M
2022-05-11 17.51 18.18 17.30 17.36 0.5M
2022-05-10 17.32 17.71 16.74 17.15 0.5M
2022-05-09 18.61 18.61 17.01 17.03 0.4M
2022-05-06 19.07 19.21 18.60 19.09 0.3M
2022-05-05 19.64 19.64 18.36 18.86 0.4M
2022-05-04 19.07 19.56 18.57 19.51 0.4M
2022-05-03 18.02 18.73 18.02 18.63 0.4M
2022-05-02 17.83 18.30 17.66 18.10 0.6M
2022-04-29 18.73 18.88 17.91 18.02 0.4M
2022-04-28 18.47 18.93 17.71 18.68 0.5M
2022-04-27 18.19 18.49 17.86 18.24 0.4M
2022-04-26 18.11 18.70 17.87 18.05 0.5M
2022-04-25 18.43 18.45 17.25 18.05 0.8M
2022-04-22 19.37 20.01 19.06 19.14 0.6M
2022-04-21 20.75 20.76 19.35 19.56 0.8M
2022-04-20 20.82 20.84 19.95 20.41 0.5M
2022-04-19 20.81 21.26 20.50 20.76 0.6M
2022-04-18 20.76 21.23 20.55 20.95 0.6M
2022-04-14 20.25 20.65 20.12 20.56 0.5M
2022-04-13 20.16 20.31 19.76 20.26 0.4M
2022-04-12 19.75 20.27 19.68 19.81 0.6M
2022-04-11 19.75 19.75 19.38 19.40 1.7M
2022-04-08 19.33 19.99 19.33 19.95 0.7M
2022-04-07 19.17 19.28 18.55 19.16 1.4M
2022-04-06 19.31 19.44 18.89 19.05 0.3M
2022-04-05 19.82 20.12 19.05 19.10 0.7M
2022-04-04 19.90 20.11 19.40 19.74 1.0M
2022-04-01 19.29 19.84 19.29 19.72 0.4M
2022-03-31 19.21 19.86 19.21 19.28 0.4M
2022-03-30 19.64 19.91 19.40 19.52 0.2M
2022-03-29 18.62 19.50 18.28 19.45 0.4M
2022-03-28 19.50 19.50 18.99 19.16 0.3M
2022-03-25 19.27 20.01 19.22 20.00 0.4M
2022-03-24 19.30 19.64 19.18 19.30 1.1M
2022-03-23 19.29 19.55 19.13 19.28 0.4M
2022-03-22 18.99 19.24 18.70 18.92 0.5M
2022-03-21 18.84 19.38 18.84 19.03 0.5M
2022-03-18 18.35 18.48 18.23 18.40 0.3M
2022-03-17 18.00 18.56 17.81 18.43 0.7M
2022-03-16 18.09 18.18 17.38 17.63 0.5M
2022-03-15 18.12 18.48 17.87 18.01 0.6M
2022-03-14 19.26 19.27 18.63 18.86 0.7M
2022-03-11 19.51 19.95 19.38 19.66 0.7M
2022-03-10 19.09 19.87 19.01 19.83 1.5M
2022-03-09 19.07 19.44 18.47 18.94 1.0M
2022-03-08 19.67 20.61 19.13 19.71 1.2M
2022-03-07 18.13 19.74 18.10 19.15 1.4M
2022-03-04 17.09 17.89 17.06 17.87 0.9M
2022-03-03 16.93 17.24 16.80 17.21 1.2M
2022-03-02 16.60 17.23 16.60 17.10 0.7M
2022-03-01 16.92 17.01 15.94 16.27 1.2M
2022-02-28 16.35 16.75 16.20 16.74 0.7M
2022-02-25 16.18 16.47 16.02 16.46 0.5M
2022-02-24 16.48 16.48 15.61 16.12 0.8M
2022-02-23 16.27 16.48 16.08 16.21 0.8M
2022-02-22 16.80 16.81 16.00 16.15 1.3M
2022-02-18 16.48 16.68 16.13 16.37 1.7M
2022-02-17 16.78 16.92 16.54 16.71 3.6M
2022-02-16 16.60 17.16 16.60 16.89 0.4M
2022-02-15 15.95 16.51 15.79 16.49 0.2M
2022-02-14 16.58 16.60 16.09 16.25 0.3M
2022-02-11 15.99 16.71 15.92 16.67 0.5M
2022-02-10 15.83 16.37 15.78 15.90 0.3M
2022-02-09 15.82 16.14 15.70 15.98 0.3M
2022-02-08 16.01 16.08 15.55 15.74 0.3M
2022-02-07 15.73 16.27 15.61 16.05 0.3M
2022-02-04 15.71 15.95 15.61 15.84 0.2M
2022-02-03 15.80 15.80 15.44 15.59 0.2M
2022-02-02 16.05 16.05 15.66 15.85 0.3M
2022-02-01 15.49 16.11 15.45 16.07 0.4M
2022-01-31 15.49 15.80 15.23 15.55 0.4M
2022-01-28 15.51 15.85 15.22 15.62 0.4M
2022-01-27 16.07 16.32 15.29 15.54 0.3M
2022-01-26 16.02 16.18 15.53 15.82 0.5M
2022-01-25 14.89 15.95 14.55 15.81 0.5M
2022-01-24 14.43 15.09 14.04 15.06 0.5M
2022-01-21 15.00 15.21 14.67 14.82 0.5M
2022-01-20 15.20 15.70 15.07 15.09 0.4M
2022-01-19 15.69 15.69 15.11 15.24 0.2M
2022-01-18 15.92 15.94 15.35 15.49 0.2M
2022-01-14 15.04 15.76 15.04 15.72 0.2M
2022-01-13 15.17 15.46 15.04 15.08 0.2M
2022-01-12 15.38 15.38 15.08 15.19 0.9M
2022-01-11 14.80 15.32 14.72 15.26 0.3M
2022-01-10 14.63 14.75 14.41 14.70 0.2M
2022-01-07 14.52 14.71 14.47 14.70 0.3M
2022-01-06 14.44 14.63 14.23 14.49 0.3M
2022-01-05 14.45 14.62 14.12 14.13 0.9M
2022-01-04 13.86 14.36 13.86 14.26 0.4M
2022-01-03 12.96 13.72 12.96 13.71 0.2M