iShares U.S. Oil & Gas Exploration & Production ETF (IEO)

IEO
🏛️ 美国 →
95.74
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 94.88 96.99 94.88 95.74 0.1M
2025-09-25 93.45 94.89 93.45 94.72 0.0M
2025-09-24 92.82 94.91 92.82 93.86 0.0M
2025-09-23 90.75 93.80 90.75 92.19 0.1M
2025-09-22 89.55 90.81 89.42 90.41 0.1M
2025-09-19 91.49 91.49 89.66 90.05 0.0M
2025-09-18 92.26 92.26 90.78 91.56 0.1M
2025-09-17 91.85 93.05 91.48 92.01 0.0M
2025-09-16 90.24 92.27 90.24 92.07 0.1M
2025-09-15 91.36 91.36 90.20 90.49 0.1M
2025-09-12 92.29 92.79 91.00 91.03 0.0M
2025-09-11 91.40 92.28 91.40 92.02 0.0M
2025-09-10 90.78 92.20 90.49 92.20 0.0M
2025-09-09 90.69 92.29 90.60 90.66 0.1M
2025-09-08 91.28 91.58 89.65 90.26 0.1M
2025-09-05 91.82 92.34 90.06 90.97 0.1M
2025-09-04 91.44 92.79 91.44 92.58 0.0M
2025-09-03 93.54 94.52 91.40 91.71 0.1M
2025-09-02 93.39 94.50 92.95 94.50 0.1M
2025-08-29 93.45 94.16 93.23 93.75 0.1M
2025-08-28 92.70 93.65 91.93 93.50 0.0M
2025-08-27 91.18 93.01 91.18 92.55 0.0M
2025-08-26 91.13 91.47 90.61 91.47 0.0M
2025-08-25 90.74 91.76 90.74 91.63 0.0M
2025-08-22 88.56 91.06 88.56 90.89 0.1M
2025-08-21 88.03 88.63 87.48 88.35 0.0M
2025-08-20 87.53 88.55 87.30 88.20 0.0M
2025-08-19 86.87 88.21 86.87 87.34 0.0M
2025-08-18 87.77 87.77 86.92 87.42 0.0M
2025-08-15 88.38 89.21 87.97 88.28 0.0M
2025-08-14 88.20 88.60 87.19 88.50 0.0M
2025-08-13 87.47 88.31 86.98 88.31 0.1M
2025-08-12 86.55 88.18 86.40 87.16 0.1M
2025-08-11 87.44 87.84 86.06 86.38 0.1M
2025-08-08 86.94 88.12 86.25 86.99 0.1M
2025-08-07 88.12 89.15 86.52 86.63 0.1M
2025-08-06 89.15 89.67 87.09 87.47 0.1M
2025-08-05 88.08 88.62 87.13 88.43 0.1M
2025-08-04 87.09 88.28 87.09 87.90 0.1M
2025-08-01 89.71 89.71 87.21 87.51 0.0M
2025-07-31 90.36 91.52 89.91 90.29 0.1M
2025-07-30 91.65 91.90 90.47 91.11 0.0M
2025-07-29 91.68 92.46 91.13 92.43 0.0M
2025-07-28 90.64 91.60 90.62 91.60 0.0M
2025-07-25 90.50 90.50 89.26 89.71 0.0M
2025-07-24 90.15 90.58 89.22 90.17 0.1M
2025-07-23 89.53 90.35 89.01 90.24 0.1M
2025-07-22 88.60 89.92 88.60 89.54 0.1M
2025-07-21 90.54 90.54 88.56 88.68 0.1M
2025-07-18 91.50 91.85 90.44 90.52 0.2M
2025-07-17 89.24 90.62 88.97 90.48 0.1M
2025-07-16 90.60 90.85 88.96 89.27 0.1M
2025-07-15 92.08 92.55 90.49 90.49 0.0M
2025-07-14 92.59 92.84 91.57 92.14 0.1M
2025-07-11 92.51 93.44 92.27 93.01 0.0M
2025-07-10 91.44 92.87 90.88 92.85 0.1M
2025-07-09 92.43 92.53 91.72 91.92 0.1M
2025-07-08 90.04 93.24 90.04 92.67 0.1M
2025-07-07 90.64 91.20 89.13 90.10 0.1M
2025-07-03 91.11 91.82 90.96 91.14 0.0M
2025-07-02 90.29 91.35 89.38 91.23 0.1M
2025-07-01 88.62 90.20 87.83 89.58 0.0M
2025-06-30 88.98 89.16 88.43 88.60 0.1M
2025-06-27 89.95 89.95 88.78 89.31 0.0M
2025-06-26 89.06 90.09 88.68 89.79 0.1M
2025-06-25 89.57 89.69 88.72 88.72 0.1M
2025-06-24 89.08 90.74 89.01 89.72 0.2M
2025-06-23 94.46 94.46 90.25 90.51 0.2M
2025-06-20 93.24 93.66 92.63 93.39 0.1M
2025-06-18 93.73 94.38 92.45 92.69 0.2M
2025-06-17 93.29 94.14 93.09 93.48 0.3M
2025-06-16 92.47 93.48 91.69 92.51 0.1M
2025-06-13 93.67 93.67 91.65 93.36 0.1M
2025-06-12 90.01 91.22 89.37 91.17 0.1M
2025-06-11 89.93 91.04 89.18 90.49 0.1M
2025-06-10 88.35 89.87 88.35 88.98 0.0M
2025-06-09 87.35 88.27 86.79 87.46 0.1M
2025-06-06 86.09 87.35 86.09 87.04 0.0M
2025-06-05 85.91 85.91 84.80 85.18 0.1M
2025-06-04 87.40 88.00 85.33 85.41 0.1M
2025-06-03 86.13 88.08 85.98 87.44 0.1M
2025-06-02 86.75 86.94 84.99 85.97 0.1M
2025-05-30 85.17 85.58 84.22 84.77 0.0M
2025-05-29 85.49 85.78 84.90 85.77 0.0M
2025-05-28 87.07 87.27 85.06 85.27 0.0M
2025-05-27 86.25 86.68 85.33 86.51 0.1M
2025-05-23 84.75 85.89 84.75 85.64 0.0M
2025-05-22 85.45 86.24 84.58 85.72 0.1M
2025-05-21 87.52 87.52 86.06 86.11 0.1M
2025-05-20 88.81 88.91 88.13 88.22 0.0M
2025-05-19 89.15 89.15 88.16 88.71 0.1M
2025-05-16 90.15 90.15 88.85 89.75 0.1M
2025-05-15 88.90 90.00 88.38 89.93 0.1M
2025-05-14 90.18 90.53 89.58 90.06 0.1M
2025-05-13 88.97 91.29 88.70 90.65 0.1M
2025-05-12 88.78 89.66 87.69 88.10 0.1M
2025-05-09 85.05 85.55 84.24 85.10 0.0M
2025-05-08 82.90 85.19 82.90 84.01 0.2M
2025-05-07 82.60 82.63 81.35 82.19 0.1M
2025-05-06 83.07 83.52 82.04 82.17 0.1M
2025-05-05 82.41 83.28 82.07 82.45 0.1M
2025-05-02 83.29 83.85 81.81 83.78 0.1M
2025-05-01 80.86 83.25 80.86 82.32 0.1M
2025-04-30 82.10 82.10 80.50 81.19 0.1M
2025-04-29 83.00 83.97 82.57 83.42 0.1M
2025-04-28 83.07 84.24 83.07 84.01 0.1M
2025-04-25 81.92 83.06 81.92 83.02 0.1M
2025-04-24 82.37 83.07 81.75 82.77 0.1M
2025-04-23 82.34 83.21 81.06 81.68 0.1M
2025-04-22 80.31 81.89 80.03 81.20 0.1M
2025-04-21 79.95 80.03 78.22 79.04 0.1M
2025-04-17 80.19 82.30 80.04 81.23 0.1M
2025-04-16 78.49 80.76 78.49 79.19 0.1M
2025-04-15 78.36 79.63 78.06 78.13 0.1M
2025-04-14 80.34 80.34 77.86 78.56 0.1M
2025-04-11 76.42 78.95 75.09 78.53 0.1M
2025-04-10 80.20 80.20 74.44 76.28 0.1M
2025-04-09 73.48 83.55 73.17 82.58 0.2M
2025-04-08 80.12 80.12 73.84 74.87 0.2M
2025-04-07 74.82 80.83 73.84 77.53 0.1M
2025-04-04 82.96 82.96 77.00 77.60 0.2M
2025-04-03 90.35 90.74 86.12 86.15 0.1M
2025-04-02 94.35 95.98 94.06 95.92 0.0M
2025-04-01 94.62 95.28 93.40 95.18 0.0M
2025-03-31 92.96 95.10 92.86 94.58 0.1M
2025-03-28 93.61 94.10 92.73 93.24 0.0M
2025-03-27 94.74 94.98 93.64 93.97 0.1M
2025-03-26 95.46 96.58 94.89 95.06 0.0M
2025-03-25 94.87 95.20 94.33 94.59 0.0M
2025-03-24 93.75 94.98 93.75 94.51 0.0M
2025-03-21 93.93 93.93 92.92 93.29 0.0M
2025-03-20 93.82 94.75 93.25 94.43 0.0M
2025-03-19 92.40 94.68 92.40 94.23 0.1M
2025-03-18 92.77 93.18 91.65 92.52 0.0M
2025-03-17 91.32 92.79 91.30 92.52 0.1M
2025-03-14 88.86 91.15 88.50 91.04 0.1M
2025-03-13 89.16 90.41 87.84 88.30 0.1M
2025-03-12 88.99 90.33 88.33 89.63 0.0M
2025-03-11 88.57 89.68 87.80 88.63 0.1M
2025-03-10 87.79 89.35 87.11 88.11 0.1M
2025-03-07 86.40 88.06 86.40 87.64 0.1M
2025-03-06 86.11 86.90 85.12 86.02 0.1M
2025-03-05 87.02 87.07 84.48 86.68 0.1M
2025-03-04 87.66 89.46 85.70 88.02 0.1M
2025-03-03 93.36 93.79 87.89 88.69 0.2M
2025-02-28 91.59 92.91 90.34 92.91 0.0M
2025-02-27 92.52 92.92 91.69 91.78 0.0M
2025-02-26 92.82 93.01 91.35 91.86 0.0M
2025-02-25 94.24 94.60 92.20 92.56 0.0M
2025-02-24 94.53 94.71 93.81 94.31 0.0M
2025-02-21 96.91 96.91 94.33 94.44 0.0M
2025-02-20 96.94 97.70 96.34 97.51 0.1M
2025-02-19 96.37 97.74 96.37 96.90 0.0M
2025-02-18 94.84 96.25 93.90 95.48 0.1M
2025-02-14 94.00 95.18 94.00 94.30 0.0M
2025-02-13 93.16 93.73 92.27 93.62 0.0M
2025-02-12 95.88 96.13 93.18 93.32 0.1M
2025-02-11 96.00 97.22 95.69 96.39 0.1M
2025-02-10 93.46 95.29 93.40 95.16 0.1M
2025-02-07 93.35 93.57 92.39 92.39 0.1M
2025-02-06 95.03 95.07 92.49 93.03 0.1M
2025-02-05 94.81 95.12 94.08 94.83 0.1M
2025-02-04 92.13 95.05 91.86 94.93 0.1M
2025-02-03 92.32 93.07 91.50 92.66 0.1M
2025-01-31 94.51 94.51 92.21 92.37 0.1M
2025-01-30 95.42 95.73 94.05 94.62 0.1M
2025-01-29 94.20 95.29 93.93 94.91 0.0M
2025-01-28 95.30 95.60 93.67 94.37 0.1M
2025-01-27 95.76 96.78 94.40 95.12 0.1M
2025-01-24 98.03 98.17 96.36 96.46 0.2M
2025-01-23 97.57 98.62 97.21 97.79 0.1M
2025-01-22 97.92 98.75 97.08 97.16 0.1M
2025-01-21 98.89 98.89 97.62 98.15 0.2M
2025-01-17 99.00 99.33 98.74 99.12 0.1M
2025-01-16 98.37 99.42 98.33 99.13 0.1M
2025-01-15 98.00 98.93 97.51 98.66 0.1M
2025-01-14 95.81 97.17 95.72 97.06 0.1M
2025-01-13 94.81 97.08 94.62 96.20 0.3M
2025-01-10 94.74 95.90 93.84 94.20 0.1M
2025-01-08 92.52 93.39 92.31 93.39 0.1M
2025-01-07 92.06 93.21 91.69 92.76 0.1M
2025-01-06 92.60 93.39 91.31 91.57 0.1M
2025-01-03 91.84 92.17 91.36 91.93 0.1M
2025-01-02 90.64 91.55 90.48 91.15 0.2M