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
2022-12-30 91.79 92.94 91.79 92.86 0.1M
2022-12-29 90.59 92.73 90.59 92.35 0.1M
2022-12-28 94.13 94.13 90.93 91.16 0.1M
2022-12-27 94.35 94.79 93.68 94.53 0.2M
2022-12-23 91.37 93.69 91.01 93.69 0.1M
2022-12-22 93.16 93.16 88.37 90.29 0.1M
2022-12-21 92.40 93.29 91.47 93.17 0.1M
2022-12-20 89.30 91.34 89.30 90.77 0.1M
2022-12-19 90.99 91.44 89.04 89.67 0.1M
2022-12-16 89.45 90.57 88.89 90.30 0.1M
2022-12-15 90.91 92.00 89.98 91.83 0.2M
2022-12-14 93.01 93.48 90.89 91.72 0.2M
2022-12-13 92.98 93.22 91.39 92.07 0.2M
2022-12-12 89.44 91.92 89.39 91.69 0.2M
2022-12-09 90.76 91.75 88.96 88.96 0.3M
2022-12-08 94.47 94.98 90.54 90.99 0.3M
2022-12-07 93.01 94.29 91.99 92.78 0.1M
2022-12-06 94.98 96.33 92.31 93.02 0.2M
2022-12-05 100.70 101.08 95.19 95.83 0.2M
2022-12-02 99.78 100.72 98.92 99.50 0.1M
2022-12-01 102.37 102.47 100.23 100.33 0.1M
2022-11-30 102.62 102.71 99.66 101.20 0.1M
2022-11-29 100.91 102.06 100.32 101.08 0.1M
2022-11-28 99.81 101.32 99.29 99.73 0.2M
2022-11-25 103.10 103.93 102.66 102.79 0.1M
2022-11-23 102.97 104.00 101.83 102.96 0.1M
2022-11-22 101.88 104.46 101.56 104.21 0.2M
2022-11-21 99.91 100.97 97.10 100.32 0.4M
2022-11-18 101.19 102.51 99.74 102.18 0.3M
2022-11-17 101.79 103.50 101.03 103.50 0.1M
2022-11-16 104.89 104.89 102.60 103.01 0.1M
2022-11-15 104.86 106.06 104.10 105.94 0.2M
2022-11-14 104.34 106.36 104.04 104.11 0.1M
2022-11-11 103.92 105.17 102.99 104.65 0.2M
2022-11-10 100.98 101.92 99.57 101.86 0.2M
2022-11-09 103.79 103.79 98.67 98.87 0.3M
2022-11-08 105.21 105.43 103.21 104.99 0.2M
2022-11-07 103.95 105.61 103.35 105.14 0.3M
2022-11-04 104.30 105.56 101.05 102.74 0.3M
2022-11-03 99.10 102.83 98.66 102.00 0.3M
2022-11-02 101.74 102.41 99.13 99.42 0.3M
2022-11-01 102.70 102.70 101.08 101.73 0.2M
2022-10-31 98.94 102.15 98.82 100.70 0.2M
2022-10-28 101.55 101.84 97.81 99.78 0.2M
2022-10-27 101.76 102.66 100.10 100.26 0.3M
2022-10-26 99.35 101.11 99.04 100.21 0.3M
2022-10-25 98.80 99.15 97.60 98.73 0.2M
2022-10-24 98.75 99.81 98.11 98.86 0.2M
2022-10-21 97.30 98.69 95.97 98.64 0.2M
2022-10-20 97.71 98.85 96.18 96.58 0.4M
2022-10-19 94.17 96.95 94.02 96.62 0.2M
2022-10-18 94.31 95.27 92.41 94.11 0.2M
2022-10-17 93.43 94.91 92.87 93.30 0.1M
2022-10-14 95.75 97.01 92.01 92.20 0.1M
2022-10-13 91.77 97.25 91.69 96.79 0.2M
2022-10-12 91.90 93.95 90.67 93.21 0.1M
2022-10-11 90.86 93.72 90.48 92.05 0.3M
2022-10-10 95.03 96.26 92.37 92.99 0.2M
2022-10-07 94.98 96.90 93.96 94.67 0.3M
2022-10-06 93.50 95.66 93.04 95.21 0.3M
2022-10-05 93.00 94.87 91.01 94.05 0.3M
2022-10-04 90.84 92.92 89.78 92.91 0.4M
2022-10-03 86.34 88.97 86.34 88.39 0.3M
2022-09-30 82.93 84.46 81.93 83.28 0.2M
2022-09-29 83.06 83.61 80.79 83.49 0.2M
2022-09-28 79.67 83.77 79.13 83.48 0.3M
2022-09-27 78.99 80.31 78.09 78.65 0.2M
2022-09-26 79.32 80.63 77.53 77.55 0.3M
2022-09-23 84.68 84.68 80.32 81.09 0.5M
2022-09-22 90.56 91.00 88.05 88.09 0.1M
2022-09-21 92.20 92.63 88.98 88.98 0.2M
2022-09-20 90.38 91.00 89.05 90.46 0.2M
2022-09-19 88.23 91.19 88.01 90.91 0.2M
2022-09-16 92.77 92.77 89.14 91.07 0.3M
2022-09-15 94.57 94.60 92.83 93.21 0.2M
2022-09-14 93.93 97.07 93.73 96.02 0.3M
2022-09-13 93.68 95.07 92.12 92.54 0.5M
2022-09-12 94.27 95.47 93.38 94.66 0.2M
2022-09-09 92.14 93.37 91.65 92.83 0.1M
2022-09-08 89.80 90.90 89.29 90.33 0.2M
2022-09-07 88.75 90.16 87.74 89.52 0.2M
2022-09-06 93.33 93.33 90.59 90.91 0.2M
2022-09-02 92.38 93.12 91.20 92.26 0.2M
2022-09-01 91.51 91.51 88.96 90.11 0.3M
2022-08-31 90.87 94.10 90.08 92.79 0.3M
2022-08-30 94.75 94.77 91.75 92.68 0.3M
2022-08-29 94.78 98.01 94.45 96.38 0.2M
2022-08-26 96.02 97.22 94.77 95.20 0.3M
2022-08-25 95.91 96.29 94.95 95.97 0.1M
2022-08-24 94.10 95.38 93.34 95.25 0.2M
2022-08-23 92.70 95.41 92.70 93.58 0.3M
2022-08-22 90.14 91.73 88.59 91.22 0.2M
2022-08-19 90.64 91.50 90.21 90.77 0.2M
2022-08-18 89.12 91.41 89.12 91.33 0.7M
2022-08-17 86.82 88.87 86.60 88.11 0.1M
2022-08-16 87.78 88.62 85.96 86.98 0.1M
2022-08-15 85.31 87.15 83.91 86.67 0.2M
2022-08-12 86.86 88.40 86.53 88.37 0.1M
2022-08-11 85.40 88.00 85.40 87.38 0.1M
2022-08-10 82.94 84.21 81.29 83.84 0.1M
2022-08-09 82.53 84.17 82.53 82.94 0.2M
2022-08-08 81.25 82.27 80.88 81.33 0.1M
2022-08-05 77.99 81.83 77.56 81.04 0.1M
2022-08-04 81.79 81.79 78.71 78.82 0.2M
2022-08-03 84.66 84.91 80.74 81.84 0.2M
2022-08-02 84.03 84.93 82.93 84.12 0.1M
2022-08-01 84.11 84.68 82.70 84.01 0.2M
2022-07-29 85.00 86.31 84.53 86.05 0.2M
2022-07-28 84.53 85.11 82.13 83.54 0.1M
2022-07-27 81.89 83.92 80.90 83.56 0.1M
2022-07-26 83.18 83.26 80.21 81.11 0.2M
2022-07-25 78.99 81.60 78.11 81.56 0.2M
2022-07-22 79.19 79.98 77.34 77.76 0.1M
2022-07-21 78.70 79.03 76.54 78.98 0.4M
2022-07-20 78.22 80.98 77.75 80.68 0.1M
2022-07-19 76.26 79.09 75.93 78.91 0.2M
2022-07-18 76.08 77.51 75.84 76.22 0.1M
2022-07-15 74.10 74.50 72.88 74.31 0.2M
2022-07-14 71.46 72.74 70.09 72.71 0.2M
2022-07-13 73.32 75.63 72.96 74.14 0.2M
2022-07-12 73.15 74.49 72.31 73.84 0.2M
2022-07-11 75.24 76.51 74.37 75.53 0.2M
2022-07-08 77.37 77.67 75.04 76.36 0.2M
2022-07-07 74.58 77.13 74.58 76.41 0.4M
2022-07-06 73.66 75.00 70.39 72.78 0.7M
2022-07-05 76.73 77.15 72.88 74.56 0.6M
2022-07-01 78.80 79.11 76.04 78.74 0.8M
2022-06-30 78.44 80.21 77.19 77.85 0.3M
2022-06-29 85.05 85.54 79.85 80.10 0.4M
2022-06-28 83.78 84.89 82.14 83.80 0.5M
2022-06-27 79.26 81.80 79.11 81.26 0.2M
2022-06-24 78.06 80.15 77.02 78.30 0.3M
2022-06-23 81.13 81.46 75.83 76.86 0.8M
2022-06-22 80.61 82.49 79.62 80.56 0.6M
2022-06-21 82.76 85.41 82.76 84.86 0.8M
2022-06-17 86.04 86.65 79.53 80.83 0.9M
2022-06-16 90.16 90.92 85.98 86.67 0.5M
2022-06-15 94.70 95.26 91.00 92.83 0.3M
2022-06-14 97.32 98.24 93.11 94.70 0.5M
2022-06-13 97.00 97.13 92.64 94.91 0.5M
2022-06-10 101.16 102.37 99.00 100.53 0.4M
2022-06-09 103.74 104.09 102.03 102.12 0.3M
2022-06-08 106.09 106.12 103.99 104.57 0.3M
2022-06-07 101.41 105.40 101.24 105.40 0.5M
2022-06-06 102.01 102.20 100.60 101.79 0.2M
2022-06-03 99.80 101.45 99.67 101.14 0.3M
2022-06-02 99.30 100.61 98.35 99.79 0.4M
2022-06-01 98.98 100.70 97.92 99.90 0.3M
2022-05-31 100.71 101.46 97.13 97.52 0.4M
2022-05-27 96.17 98.83 95.42 98.83 0.2M
2022-05-26 95.55 97.15 95.47 96.07 0.1M
2022-05-25 92.19 94.78 92.19 94.63 0.2M
2022-05-24 90.66 92.31 89.58 91.86 0.1M
2022-05-23 90.00 92.01 89.00 91.72 0.2M
2022-05-20 89.12 90.36 86.83 88.79 0.2M
2022-05-19 86.38 90.00 86.35 88.31 0.4M
2022-05-18 92.05 92.05 87.16 88.62 0.3M
2022-05-17 91.29 91.83 90.00 91.30 0.4M
2022-05-16 88.18 90.62 88.18 89.62 0.2M
2022-05-13 86.07 88.40 86.07 87.75 0.2M
2022-05-12 84.04 85.12 82.05 84.45 0.2M
2022-05-11 85.32 88.02 84.32 84.53 0.3M
2022-05-10 84.30 86.59 81.67 83.70 0.3M
2022-05-09 90.46 90.46 82.76 83.11 0.4M
2022-05-06 90.62 92.13 88.48 92.12 0.3M
2022-05-05 91.50 91.56 87.12 89.28 0.2M
2022-05-04 88.97 91.09 87.00 90.85 0.2M
2022-05-03 83.54 87.31 83.44 87.07 0.2M
2022-05-02 81.71 83.35 80.68 83.35 0.2M
2022-04-29 85.05 85.75 82.42 82.80 0.2M
2022-04-28 82.29 85.46 80.19 84.68 0.2M
2022-04-27 80.91 82.59 79.05 81.91 0.2M
2022-04-26 80.78 82.80 80.10 80.46 0.3M
2022-04-25 80.68 81.00 77.03 80.48 0.5M
2022-04-22 85.40 86.36 82.72 82.92 0.3M
2022-04-21 89.74 90.32 85.37 85.75 0.3M
2022-04-20 88.73 89.46 87.99 89.12 0.2M
2022-04-19 88.44 89.49 87.43 88.12 0.2M
2022-04-18 88.22 89.80 87.66 89.16 0.2M
2022-04-14 87.00 88.12 86.78 87.44 0.2M
2022-04-13 87.21 87.54 85.48 87.24 0.2M
2022-04-12 86.06 87.60 85.74 85.92 0.2M
2022-04-11 86.36 86.36 84.27 84.54 0.1M
2022-04-08 84.99 87.54 84.99 87.22 0.2M
2022-04-07 84.28 85.13 82.38 84.66 0.2M
2022-04-06 84.56 85.19 83.21 83.75 0.1M
2022-04-05 86.14 86.83 83.69 83.79 0.1M
2022-04-04 86.60 86.67 84.74 85.56 0.1M
2022-04-01 84.31 85.75 84.31 85.47 0.2M
2022-03-31 84.56 86.60 84.27 84.32 0.4M
2022-03-30 85.36 86.28 84.87 85.31 0.3M
2022-03-29 82.75 84.34 81.37 84.26 0.4M
2022-03-28 85.39 85.39 84.16 84.75 0.3M
2022-03-25 83.96 87.03 83.89 87.03 0.4M
2022-03-24 84.23 84.65 83.66 84.15 0.4M
2022-03-23 83.99 84.82 83.47 84.30 0.5M
2022-03-22 83.28 83.28 81.07 82.36 0.9M
2022-03-21 81.34 83.17 81.16 83.07 0.2M
2022-03-18 79.38 80.21 79.18 79.81 0.2M
2022-03-17 77.91 79.88 77.54 79.60 0.3M
2022-03-16 76.35 76.81 75.21 76.20 0.3M
2022-03-15 74.09 76.58 73.83 75.86 0.7M
2022-03-14 78.32 78.68 75.75 77.15 0.4M
2022-03-11 79.89 81.15 79.45 79.51 0.3M
2022-03-10 79.20 81.02 78.37 80.81 0.6M
2022-03-09 77.46 79.78 75.99 78.54 0.5M
2022-03-08 82.15 83.33 77.84 80.03 0.6M
2022-03-07 82.02 83.04 78.94 80.55 0.4M
2022-03-04 79.11 80.82 78.69 80.77 0.3M
2022-03-03 78.43 79.45 77.67 78.53 0.3M
2022-03-02 79.50 79.93 78.10 79.06 0.5M
2022-03-01 78.53 79.17 76.75 77.87 0.4M
2022-02-28 74.41 77.34 74.13 77.32 0.3M
2022-02-25 72.90 74.44 72.65 74.33 0.3M
2022-02-24 75.06 75.06 70.64 72.87 0.5M
2022-02-23 72.60 73.71 72.13 72.61 0.2M
2022-02-22 76.12 76.12 70.84 71.91 0.3M
2022-02-18 73.09 74.17 72.72 73.43 0.2M
2022-02-17 73.43 74.81 73.18 73.87 0.3M
2022-02-16 73.69 75.11 72.95 73.51 0.2M
2022-02-15 72.74 73.34 71.52 73.14 0.3M
2022-02-14 76.08 76.08 73.58 74.32 0.3M
2022-02-11 74.36 76.46 74.00 76.34 0.2M
2022-02-10 73.58 75.63 73.32 73.87 0.1M
2022-02-09 72.77 74.46 72.77 73.90 0.1M
2022-02-08 74.55 74.56 72.20 72.89 0.3M
2022-02-07 74.32 75.52 73.08 74.66 0.1M
2022-02-04 74.40 76.27 74.20 74.49 0.2M
2022-02-03 74.12 74.13 72.38 73.42 0.2M
2022-02-02 73.94 74.46 72.37 74.35 0.2M
2022-02-01 70.93 73.68 70.20 73.54 0.3M
2022-01-31 71.16 71.79 69.53 71.26 0.3M
2022-01-28 71.10 71.72 69.37 71.05 0.4M
2022-01-27 71.59 72.27 69.27 70.76 0.9M
2022-01-26 71.78 72.02 69.06 69.94 0.2M
2022-01-25 67.00 70.48 65.73 70.14 0.3M
2022-01-24 65.31 67.70 63.44 67.38 0.5M
2022-01-21 68.08 68.10 66.03 66.77 0.3M
2022-01-20 69.93 71.66 68.76 68.90 0.8M
2022-01-19 72.00 72.00 69.79 70.60 0.2M
2022-01-18 73.05 73.05 70.35 71.33 0.3M
2022-01-14 69.80 71.84 69.80 71.81 0.2M
2022-01-13 70.52 71.08 69.50 69.81 0.2M
2022-01-12 70.21 70.64 69.49 70.45 0.2M
2022-01-11 68.14 69.82 67.18 69.65 0.2M
2022-01-10 67.50 67.71 66.17 67.31 0.2M
2022-01-07 67.13 67.67 66.51 67.49 0.2M
2022-01-06 66.44 66.94 65.53 66.66 0.2M
2022-01-05 66.29 66.90 64.59 64.68 0.2M
2022-01-04 63.95 65.90 63.78 65.66 0.2M
2022-01-03 61.49 63.14 61.39 63.08 0.4M