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
2021-12-31 61.20 61.55 60.94 61.24 0.0M
2021-12-30 62.11 62.50 61.16 61.21 0.1M
2021-12-29 62.20 62.72 61.77 62.03 0.0M
2021-12-28 62.83 63.04 61.90 62.22 0.1M
2021-12-27 60.22 62.37 59.67 62.37 0.0M
2021-12-23 60.87 61.31 60.38 60.39 0.0M
2021-12-22 60.14 60.96 59.39 60.44 0.0M
2021-12-21 58.82 60.26 58.80 60.08 0.1M
2021-12-20 56.73 57.84 56.00 57.79 0.1M
2021-12-17 59.42 59.42 57.95 58.56 0.1M
2021-12-16 60.35 61.41 59.66 59.79 0.1M
2021-12-15 59.47 59.84 57.67 59.53 0.1M
2021-12-14 59.57 60.70 59.40 59.57 0.1M
2021-12-13 61.85 61.85 59.93 60.12 0.1M
2021-12-10 63.19 63.19 61.40 62.83 0.0M
2021-12-09 62.99 62.99 62.06 62.25 0.2M
2021-12-08 63.95 63.95 63.15 63.27 0.1M
2021-12-07 62.73 64.31 62.73 63.45 0.1M
2021-12-06 61.06 62.10 60.11 61.40 0.1M
2021-12-03 61.89 62.10 59.59 60.14 0.1M
2021-12-02 58.56 61.00 57.83 60.70 0.1M
2021-12-01 62.14 62.23 58.92 58.93 0.1M
2021-11-30 60.36 61.52 59.63 60.25 0.1M
2021-11-29 63.51 63.80 61.52 62.03 0.1M
2021-11-26 61.44 61.60 59.53 61.23 0.2M
2021-11-24 63.44 65.06 63.18 64.76 0.1M
2021-11-23 62.35 64.00 62.23 63.77 0.1M
2021-11-22 60.12 62.55 60.12 61.48 0.1M
2021-11-19 61.37 61.62 60.06 60.27 0.3M
2021-11-18 62.78 63.57 61.94 62.99 0.1M
2021-11-17 63.93 64.68 62.50 62.80 0.1M
2021-11-16 64.90 64.99 63.91 64.35 0.4M
2021-11-15 63.99 65.11 63.36 64.52 0.1M
2021-11-12 63.85 64.54 63.70 64.24 0.1M
2021-11-11 64.22 64.96 64.22 64.28 0.1M
2021-11-10 65.98 65.98 63.27 63.82 0.2M
2021-11-09 66.23 66.45 64.93 66.30 0.1M
2021-11-08 66.25 67.05 66.00 66.30 0.1M
2021-11-05 65.17 65.85 64.60 65.56 0.1M
2021-11-04 65.20 65.59 63.35 63.92 0.3M
2021-11-03 63.72 64.98 63.61 64.06 0.2M
2021-11-02 65.06 65.67 64.25 64.46 0.1M
2021-11-01 64.51 65.39 64.51 65.17 0.2M
2021-10-29 64.58 64.81 63.35 63.92 0.1M
2021-10-28 64.17 64.83 63.84 64.73 0.1M
2021-10-27 65.97 66.34 64.24 64.43 0.2M
2021-10-26 66.84 67.15 66.24 66.64 0.1M
2021-10-25 66.23 67.20 65.96 66.51 0.7M
2021-10-22 65.04 65.45 64.15 65.36 0.1M
2021-10-21 65.38 65.48 63.98 64.48 0.1M
2021-10-20 64.48 65.73 64.16 65.62 0.1M
2021-10-19 64.83 65.45 64.27 64.93 0.4M
2021-10-18 65.07 65.91 64.05 64.46 0.2M
2021-10-15 65.08 65.32 64.28 64.30 0.1M
2021-10-14 64.47 64.75 63.71 64.29 0.2M
2021-10-13 63.03 63.84 61.99 63.49 0.1M
2021-10-12 63.75 64.53 63.18 63.62 0.1M
2021-10-11 65.21 65.28 63.60 63.70 0.3M
2021-10-08 62.51 64.15 62.51 64.03 0.1M
2021-10-07 61.60 62.16 60.85 61.84 0.1M
2021-10-06 60.86 61.52 59.83 61.20 0.2M
2021-10-05 62.48 63.02 60.87 61.90 0.2M
2021-10-04 60.69 62.07 60.45 61.46 0.2M
2021-10-01 58.60 59.98 58.48 59.89 0.3M
2021-09-30 58.30 59.04 57.68 58.11 0.1M
2021-09-29 58.21 58.94 57.58 58.59 0.1M
2021-09-28 59.22 59.73 58.42 58.54 0.2M
2021-09-27 57.29 58.82 57.27 58.66 0.1M
2021-09-24 54.91 56.30 54.91 55.93 0.1M
2021-09-23 54.14 56.04 53.83 55.89 0.1M
2021-09-22 52.69 54.42 52.59 53.83 0.0M
2021-09-21 52.00 52.40 50.91 51.83 0.1M
2021-09-20 51.68 52.25 50.53 51.34 0.1M
2021-09-17 53.27 53.99 52.98 53.20 0.1M
2021-09-16 53.99 53.99 53.05 53.53 0.1M
2021-09-15 52.50 54.14 52.24 54.09 0.1M
2021-09-14 52.99 53.07 51.21 51.48 0.1M
2021-09-13 51.63 52.77 51.39 52.50 0.1M
2021-09-10 51.52 51.74 50.60 50.67 0.1M
2021-09-09 50.30 51.61 50.23 50.84 0.1M
2021-09-08 51.77 51.93 50.66 50.70 0.1M
2021-09-07 51.05 52.02 51.04 51.28 0.1M
2021-09-03 51.78 52.10 51.25 51.58 0.1M
2021-09-02 50.72 52.36 50.72 51.71 0.1M
2021-09-01 50.93 51.04 50.01 50.28 0.2M
2021-08-31 50.69 51.49 50.56 51.02 0.3M
2021-08-30 52.07 52.13 51.03 51.04 0.3M
2021-08-27 50.52 52.16 50.25 51.78 0.6M
2021-08-26 50.31 50.67 49.67 49.86 2.6M
2021-08-25 50.06 51.06 49.73 50.72 0.1M
2021-08-24 49.50 50.13 49.25 49.92 0.1M
2021-08-23 48.05 49.02 48.05 48.87 0.1M
2021-08-20 46.17 47.11 46.06 46.85 0.1M
2021-08-19 46.87 47.42 45.80 46.60 0.2M
2021-08-18 49.16 49.55 47.81 47.90 0.1M
2021-08-17 48.88 49.83 48.64 48.96 0.1M
2021-08-16 49.78 50.02 49.17 49.34 0.1M
2021-08-13 51.74 51.74 50.62 50.67 0.0M
2021-08-12 51.75 51.99 51.08 51.77 0.0M
2021-08-11 51.29 51.78 50.71 51.71 0.3M
2021-08-10 50.81 51.54 50.60 51.40 0.1M
2021-08-09 49.96 50.74 49.84 50.28 0.3M
2021-08-06 51.22 51.61 50.85 51.12 0.3M
2021-08-05 49.82 51.42 49.82 50.72 1.1M
2021-08-04 50.59 50.95 49.57 49.61 0.1M
2021-08-03 49.69 51.60 49.54 51.42 0.1M
2021-08-02 50.84 52.20 50.12 50.17 0.1M
2021-07-30 51.10 51.38 50.46 50.90 0.1M
2021-07-29 52.26 52.26 51.26 51.58 0.1M
2021-07-28 51.11 51.98 50.48 51.48 0.1M
2021-07-27 51.10 51.10 50.20 50.70 0.1M
2021-07-26 50.30 51.87 50.30 51.66 0.0M
2021-07-23 50.85 50.85 49.74 50.32 0.1M
2021-07-22 51.41 51.41 50.24 50.75 0.1M
2021-07-21 50.10 51.78 50.10 51.38 0.1M
2021-07-20 48.31 49.69 47.98 49.33 0.1M
2021-07-19 48.17 49.29 47.77 48.33 0.3M
2021-07-16 52.71 52.71 50.26 50.39 0.2M
2021-07-15 52.24 53.06 51.75 52.03 0.1M
2021-07-14 55.34 55.73 52.87 53.07 0.1M
2021-07-13 55.51 55.81 54.96 55.30 0.1M
2021-07-12 55.01 56.23 54.96 55.79 0.0M
2021-07-09 55.51 55.99 54.85 55.94 0.0M
2021-07-08 53.87 55.35 53.58 54.70 0.1M
2021-07-07 56.13 56.43 54.17 54.83 0.1M
2021-07-06 58.33 58.33 55.96 56.01 0.2M
2021-07-02 58.70 58.70 57.83 58.16 0.1M
2021-07-01 58.55 59.05 57.98 58.63 0.4M
2021-06-30 56.49 57.39 56.49 57.30 0.1M
2021-06-29 56.77 57.28 56.09 56.11 0.1M
2021-06-28 58.72 58.72 56.27 56.44 0.3M
2021-06-25 58.63 58.85 58.15 58.77 0.1M
2021-06-24 57.63 58.40 57.41 58.32 0.1M
2021-06-23 57.91 58.80 57.66 57.66 0.1M
2021-06-22 56.77 57.47 56.22 57.29 0.0M
2021-06-21 54.88 57.08 54.88 57.05 0.1M
2021-06-18 54.30 55.45 54.20 54.27 0.2M
2021-06-17 57.93 58.14 54.84 55.59 0.2M
2021-06-16 58.42 58.67 57.39 58.11 0.1M
2021-06-15 58.03 58.68 57.65 58.45 0.1M
2021-06-14 58.13 58.78 57.30 57.55 0.1M
2021-06-11 58.18 58.57 57.81 57.92 0.1M
2021-06-10 58.69 58.82 57.06 57.77 0.1M
2021-06-09 59.13 59.23 58.09 58.14 0.1M
2021-06-08 58.20 58.96 57.16 58.84 0.1M
2021-06-07 58.43 58.86 58.26 58.40 0.2M
2021-06-04 58.24 58.53 57.28 58.25 0.2M
2021-06-03 57.42 58.17 56.89 57.70 0.1M
2021-06-02 57.08 57.85 56.07 57.51 0.2M
2021-06-01 55.01 56.65 55.01 56.62 0.1M
2021-05-28 54.17 54.17 53.55 53.85 0.0M
2021-05-27 53.54 54.00 53.44 53.77 0.1M
2021-05-26 52.30 53.39 52.30 53.31 0.1M
2021-05-25 53.57 53.60 52.33 52.40 0.1M
2021-05-24 53.65 53.65 52.70 53.52 0.1M
2021-05-21 53.56 54.12 53.03 53.04 0.1M
2021-05-20 52.94 53.14 52.21 52.99 0.1M
2021-05-19 52.99 53.59 52.10 53.10 0.1M
2021-05-18 55.25 55.72 54.24 54.30 0.2M
2021-05-17 53.80 55.36 53.55 55.36 0.2M
2021-05-14 52.26 54.10 52.26 53.89 0.1M
2021-05-13 52.07 53.13 50.88 51.62 0.2M
2021-05-12 53.10 54.58 52.55 52.73 0.2M
2021-05-11 52.12 53.32 51.69 52.64 0.2M
2021-05-10 54.71 55.50 53.69 53.69 0.2M
2021-05-07 52.03 53.96 51.78 53.94 0.1M
2021-05-06 52.51 52.54 51.20 52.47 0.1M
2021-05-05 51.47 52.72 50.78 52.46 0.3M
2021-05-04 50.98 51.30 50.00 50.71 0.1M
2021-05-03 50.08 51.08 50.00 50.97 0.1M
2021-04-30 49.70 50.87 49.36 49.44 0.1M
2021-04-29 51.26 51.77 50.09 50.61 0.2M
2021-04-28 48.61 50.62 48.61 50.33 0.1M
2021-04-27 47.75 48.48 47.51 48.30 0.1M
2021-04-26 46.75 47.71 46.66 47.46 0.1M
2021-04-23 46.22 46.95 45.99 46.81 0.1M
2021-04-22 46.85 46.85 45.84 46.20 0.2M
2021-04-21 45.32 46.84 45.17 46.65 0.1M
2021-04-20 47.34 47.34 45.36 45.91 0.3M
2021-04-19 47.71 48.54 47.26 47.74 0.1M
2021-04-16 48.89 48.99 47.71 47.77 0.1M
2021-04-15 49.19 49.19 48.15 48.50 0.2M
2021-04-14 47.67 49.75 47.67 48.95 0.3M
2021-04-13 47.23 47.47 46.76 47.07 0.2M
2021-04-12 47.99 48.63 47.03 47.09 0.1M
2021-04-09 48.23 48.69 47.51 47.75 0.1M
2021-04-08 48.64 48.65 47.54 48.16 0.2M
2021-04-07 48.88 49.24 48.60 49.04 0.2M
2021-04-06 48.84 50.13 48.70 48.88 0.9M
2021-04-05 50.40 50.40 48.35 48.69 0.5M
2021-04-01 49.00 50.69 48.92 50.69 0.8M
2021-03-31 48.84 49.03 48.37 48.68 0.2M
2021-03-30 48.76 49.35 48.13 48.92 0.1M
2021-03-29 49.82 49.87 48.50 49.15 0.1M
2021-03-26 49.86 50.25 49.22 50.25 0.2M
2021-03-25 47.63 48.99 46.57 48.86 0.3M
2021-03-24 48.15 49.50 48.15 48.61 0.3M
2021-03-23 47.21 48.68 46.91 47.43 0.5M
2021-03-22 49.01 49.04 48.23 48.55 0.4M
2021-03-19 48.45 49.95 48.11 49.23 0.4M
2021-03-18 51.56 51.80 48.34 48.52 0.4M
2021-03-17 51.01 51.84 50.38 51.74 0.3M
2021-03-16 52.32 52.32 50.95 51.30 0.3M
2021-03-15 53.00 53.00 51.95 52.87 0.3M
2021-03-12 53.39 53.75 52.73 53.12 0.2M
2021-03-11 53.33 54.17 52.84 53.46 0.2M
2021-03-10 51.41 52.98 50.93 52.75 0.4M
2021-03-09 52.49 53.20 51.07 51.29 0.2M
2021-03-08 53.95 53.95 52.00 52.52 0.5M
2021-03-05 52.97 53.15 50.84 52.84 0.6M
2021-03-04 49.78 51.80 49.37 50.87 0.7M
2021-03-03 48.52 50.32 48.52 49.18 0.3M
2021-03-02 48.63 49.08 48.04 48.04 0.3M
2021-03-01 48.65 48.90 47.95 48.45 0.2M
2021-02-26 47.99 48.20 45.86 47.46 0.3M
2021-02-25 50.43 50.43 48.25 48.68 0.2M
2021-02-24 48.47 50.20 48.11 50.00 0.3M
2021-02-23 47.47 48.36 45.23 48.17 0.3M
2021-02-22 45.57 47.89 45.41 46.94 0.1M
2021-02-19 44.33 45.46 44.33 45.38 0.1M
2021-02-18 45.28 45.46 44.18 44.18 0.2M
2021-02-17 45.51 45.91 44.75 45.78 0.1M
2021-02-16 45.01 45.69 44.71 45.29 0.2M
2021-02-12 42.69 43.93 42.69 43.91 0.1M
2021-02-11 43.32 43.43 42.02 42.97 0.1M
2021-02-10 42.94 43.74 42.39 43.43 0.1M
2021-02-09 42.84 43.02 42.39 42.58 0.1M
2021-02-08 41.62 43.35 41.60 43.17 0.2M
2021-02-05 41.63 41.63 40.85 40.97 0.1M
2021-02-04 40.81 40.94 39.99 40.91 0.1M
2021-02-03 38.94 40.72 38.94 40.59 0.2M
2021-02-02 39.01 39.41 38.44 38.44 0.1M
2021-02-01 38.52 38.52 37.29 38.03 0.2M
2021-01-29 38.47 39.31 37.49 37.59 0.2M
2021-01-28 38.99 39.49 38.12 38.87 0.2M
2021-01-27 38.02 39.67 37.59 38.65 0.2M
2021-01-26 40.04 40.87 38.82 38.82 0.1M
2021-01-25 39.51 39.97 38.82 39.84 0.1M
2021-01-22 39.04 40.07 38.76 40.04 0.1M
2021-01-21 41.70 41.72 39.50 40.07 0.2M
2021-01-20 42.52 42.52 41.33 41.69 0.2M
2021-01-19 41.53 42.23 41.25 41.92 0.1M
2021-01-15 41.96 41.96 40.65 41.02 0.1M
2021-01-14 41.84 42.97 41.78 42.57 0.1M
2021-01-13 42.07 42.07 41.11 41.44 0.1M
2021-01-12 40.97 42.39 40.95 42.30 0.1M
2021-01-11 38.71 40.42 38.47 40.41 0.1M
2021-01-08 40.59 40.60 39.41 39.71 0.1M
2021-01-07 39.54 40.53 39.16 40.17 0.3M
2021-01-06 38.37 39.43 38.01 39.09 0.2M
2021-01-05 36.11 38.90 36.11 37.96 0.2M
2021-01-04 36.22 36.66 35.40 35.91 0.1M