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
2023-12-29 93.74 94.15 93.02 93.19 0.1M
2023-12-28 94.81 95.02 93.58 93.58 0.1M
2023-12-27 95.50 95.91 94.89 95.17 0.1M
2023-12-26 95.16 96.05 94.85 95.65 0.1M
2023-12-22 94.87 95.18 94.19 94.34 0.1M
2023-12-21 93.77 94.20 93.09 94.20 0.1M
2023-12-20 94.72 95.65 93.50 93.58 0.2M
2023-12-19 94.33 95.43 93.82 95.43 0.2M
2023-12-18 94.60 95.52 94.24 94.27 0.1M
2023-12-15 93.35 93.50 92.46 93.17 0.1M
2023-12-14 92.01 93.75 91.96 93.70 0.2M
2023-12-13 89.45 90.91 89.07 90.80 1.7M
2023-12-12 89.72 89.90 88.75 89.35 0.1M
2023-12-11 90.14 90.97 89.97 90.73 0.1M
2023-12-08 90.09 90.79 89.97 90.47 0.1M
2023-12-07 90.19 90.69 89.23 89.52 0.1M
2023-12-06 91.29 91.79 89.70 89.76 0.2M
2023-12-05 93.55 93.92 92.00 92.05 0.1M
2023-12-04 93.80 94.37 93.32 93.71 0.1M
2023-12-01 93.86 95.84 93.65 94.59 0.1M
2023-11-30 94.08 95.53 92.87 94.07 0.1M
2023-11-29 94.48 94.60 92.97 93.19 0.2M
2023-11-28 93.80 94.80 93.69 93.76 0.1M
2023-11-27 93.85 93.97 92.97 93.88 0.1M
2023-11-24 93.85 95.17 93.85 94.41 0.0M
2023-11-22 92.07 94.13 91.21 94.00 0.2M
2023-11-21 94.00 94.34 93.35 93.95 0.3M
2023-11-20 94.87 95.28 94.50 94.51 0.1M
2023-11-17 92.80 94.82 92.80 94.20 0.1M
2023-11-16 93.61 93.61 90.88 92.13 0.2M
2023-11-15 94.22 95.97 94.22 94.56 0.1M
2023-11-14 94.01 95.04 93.89 94.66 0.2M
2023-11-13 93.21 93.69 92.86 93.55 0.1M
2023-11-10 92.79 93.23 92.03 92.93 0.1M
2023-11-09 92.92 93.26 91.74 91.79 0.1M
2023-11-08 93.28 93.73 92.11 92.21 0.2M
2023-11-07 94.93 94.93 93.29 93.83 0.2M
2023-11-06 98.67 98.67 95.83 96.35 0.1M
2023-11-03 99.21 99.37 97.62 98.03 0.2M
2023-11-02 96.49 99.19 96.06 99.12 0.1M
2023-11-01 97.41 97.96 96.14 96.44 0.1M
2023-10-31 96.31 96.86 95.10 96.78 0.2M
2023-10-30 95.66 96.62 94.67 95.69 0.1M
2023-10-27 97.03 97.28 95.03 95.85 0.1M
2023-10-26 96.95 97.41 95.52 97.03 0.1M
2023-10-25 97.90 98.51 97.21 97.84 0.1M
2023-10-24 99.02 99.44 97.97 97.99 0.2M
2023-10-23 99.65 100.10 98.51 99.01 0.2M
2023-10-20 102.07 102.39 100.30 100.36 0.1M
2023-10-19 101.75 102.94 100.90 102.11 0.2M
2023-10-18 102.16 102.69 101.64 102.39 0.2M
2023-10-17 100.14 101.70 100.14 101.40 0.1M
2023-10-16 100.38 100.68 99.33 100.52 0.2M
2023-10-13 99.15 100.35 98.75 99.68 0.2M
2023-10-12 97.89 98.00 96.81 97.34 0.1M
2023-10-11 96.28 97.15 95.37 97.09 0.2M
2023-10-10 96.89 97.66 96.14 96.87 0.2M
2023-10-09 96.01 97.14 95.16 96.81 0.2M
2023-10-06 92.31 94.07 91.56 93.17 0.2M
2023-10-05 89.82 91.80 89.82 91.05 0.2M
2023-10-04 93.14 93.14 90.06 91.03 0.6M
2023-10-03 94.21 94.59 93.29 94.59 0.1M
2023-10-02 97.58 97.58 94.16 94.88 0.2M
2023-09-29 99.65 99.94 97.26 97.53 0.1M
2023-09-28 99.36 100.28 98.91 99.60 0.1M
2023-09-27 98.00 99.83 97.61 99.17 0.1M
2023-09-26 96.17 97.28 95.92 96.56 0.1M
2023-09-25 95.85 97.64 95.85 97.55 0.2M
2023-09-22 97.00 97.64 95.83 95.95 0.1M
2023-09-21 98.08 98.77 96.02 96.23 0.1M
2023-09-20 98.47 99.56 97.49 97.50 0.2M
2023-09-19 101.07 101.24 98.48 99.00 0.2M
2023-09-18 100.53 101.25 99.88 100.35 0.2M
2023-09-15 101.14 101.49 99.71 99.89 0.3M
2023-09-14 101.59 102.16 101.35 101.54 0.6M
2023-09-13 101.58 101.62 99.81 100.44 0.6M
2023-09-12 100.16 101.49 99.92 101.28 0.3M
2023-09-11 101.47 101.78 98.72 99.08 0.1M
2023-09-08 100.27 101.66 100.27 100.86 0.1M
2023-09-07 99.83 100.41 99.35 99.56 0.1M
2023-09-06 99.95 100.78 99.15 99.89 0.2M
2023-09-05 100.59 101.40 100.01 100.04 0.5M
2023-09-01 98.84 100.19 98.84 99.99 0.1M
2023-08-31 98.17 98.17 96.96 97.80 0.0M
2023-08-30 97.78 97.98 97.40 97.73 0.1M
2023-08-29 97.03 97.33 96.19 97.30 0.1M
2023-08-28 96.85 97.71 96.40 96.86 0.1M
2023-08-25 96.09 96.88 95.08 96.40 0.1M
2023-08-24 95.27 96.38 95.15 95.49 0.1M
2023-08-23 95.94 96.22 94.69 96.01 0.1M
2023-08-22 97.48 97.84 96.64 96.64 0.1M
2023-08-21 97.92 98.56 96.61 97.41 0.1M
2023-08-18 96.50 97.62 96.24 97.49 0.1M
2023-08-17 96.80 97.91 96.65 96.85 0.1M
2023-08-16 96.04 97.29 95.48 95.57 0.1M
2023-08-15 96.60 96.92 95.66 96.19 0.2M
2023-08-14 98.06 98.09 97.05 97.81 0.1M
2023-08-11 97.21 98.66 97.19 98.37 0.1M
2023-08-10 97.65 98.40 96.54 97.15 0.2M
2023-08-09 97.02 98.89 96.83 97.59 0.2M
2023-08-08 93.80 96.27 93.20 96.19 0.1M
2023-08-07 95.56 95.91 94.90 95.39 0.1M
2023-08-04 95.62 96.35 94.94 95.12 0.1M
2023-08-03 93.53 95.82 93.14 94.91 0.1M
2023-08-02 94.46 94.87 92.85 93.61 0.1M
2023-08-01 94.35 95.06 93.69 94.95 0.1M
2023-07-31 94.53 95.20 94.53 95.04 0.1M
2023-07-28 92.74 93.95 92.47 93.92 0.1M
2023-07-27 93.69 94.25 92.40 92.67 0.1M
2023-07-26 92.14 93.54 91.90 93.23 0.1M
2023-07-25 92.02 93.30 91.47 92.79 0.2M
2023-07-24 90.98 92.89 90.98 92.05 0.1M
2023-07-21 90.41 90.80 89.77 90.74 0.1M
2023-07-20 89.14 90.01 89.11 89.96 0.1M
2023-07-19 88.48 89.41 88.28 88.72 0.1M
2023-07-18 86.19 88.84 86.19 88.23 0.1M
2023-07-17 85.84 86.56 85.79 86.15 0.1M
2023-07-14 88.52 88.52 86.07 86.24 0.1M
2023-07-13 88.57 89.95 88.29 88.84 0.1M
2023-07-12 88.25 89.04 88.11 88.49 0.2M
2023-07-11 85.97 87.99 85.95 87.89 0.1M
2023-07-10 85.03 85.74 84.88 85.58 0.0M
2023-07-07 82.48 86.10 82.48 85.13 0.1M
2023-07-06 84.05 84.60 81.95 82.81 0.1M
2023-07-05 85.65 85.65 84.51 84.79 0.1M
2023-07-03 85.06 85.77 84.98 85.21 0.0M
2023-06-30 84.77 85.46 84.08 84.93 0.0M
2023-06-29 83.46 84.43 83.38 84.39 0.0M
2023-06-28 82.34 83.31 81.59 83.23 0.1M
2023-06-27 82.12 82.68 81.55 82.27 0.1M
2023-06-26 81.02 82.73 81.02 82.18 0.0M
2023-06-23 80.82 81.32 80.42 80.95 0.1M
2023-06-22 82.06 82.07 81.10 81.62 0.1M
2023-06-21 82.12 83.66 82.12 83.08 0.1M
2023-06-20 83.69 83.69 81.66 82.28 0.1M
2023-06-16 83.93 84.66 83.62 84.29 0.1M
2023-06-15 82.48 84.39 82.48 83.69 0.2M
2023-06-14 84.21 84.34 81.82 82.38 0.1M
2023-06-13 83.86 85.23 83.30 83.34 0.1M
2023-06-12 82.63 83.77 82.26 82.92 0.2M
2023-06-09 84.26 84.86 83.74 84.03 0.1M
2023-06-08 84.78 85.17 83.02 84.45 0.1M
2023-06-07 82.42 84.93 82.42 84.86 0.1M
2023-06-06 80.67 82.80 80.57 82.61 0.1M
2023-06-05 84.16 84.19 81.58 81.85 0.1M
2023-06-02 81.34 83.07 80.99 82.67 0.2M
2023-06-01 79.60 81.01 78.97 79.88 0.1M
2023-05-31 79.33 79.91 79.05 79.30 0.1M
2023-05-30 80.70 80.91 79.84 80.65 0.1M
2023-05-26 82.70 82.81 81.24 81.91 0.1M
2023-05-25 82.91 82.91 81.34 82.09 0.1M
2023-05-24 84.28 84.62 83.19 83.97 0.1M
2023-05-23 84.20 84.92 83.53 83.76 0.1M
2023-05-22 82.82 84.35 82.65 83.57 0.1M
2023-05-19 83.02 83.72 82.36 82.72 0.2M
2023-05-18 80.95 82.19 80.14 82.16 0.1M
2023-05-17 80.32 81.76 79.75 81.22 0.1M
2023-05-16 81.63 81.88 79.44 79.46 0.1M
2023-05-15 81.08 82.20 80.54 81.78 0.1M
2023-05-12 80.83 81.33 79.83 80.61 0.2M
2023-05-11 80.24 80.85 79.75 80.34 0.1M
2023-05-10 82.20 82.20 80.68 81.25 0.1M
2023-05-09 81.02 82.49 81.00 81.70 0.1M
2023-05-08 82.99 83.35 81.65 81.67 0.1M
2023-05-05 81.15 82.34 80.86 81.40 0.1M
2023-05-04 79.98 80.82 78.70 78.88 0.2M
2023-05-03 80.42 81.29 79.66 79.91 0.3M
2023-05-02 84.44 84.44 80.63 81.79 0.2M
2023-05-01 84.96 86.08 84.63 85.51 0.1M
2023-04-28 83.97 86.47 83.86 85.83 0.1M
2023-04-27 84.04 84.62 83.00 84.07 0.1M
2023-04-26 84.62 85.27 83.41 84.03 0.1M
2023-04-25 86.37 86.37 84.63 85.00 0.1M
2023-04-24 85.47 87.50 85.47 87.18 0.0M
2023-04-21 87.08 87.08 85.40 85.87 0.0M
2023-04-20 86.63 86.88 85.78 86.77 0.1M
2023-04-19 87.26 87.73 86.49 87.72 0.1M
2023-04-18 88.65 88.73 87.77 88.40 0.1M
2023-04-17 90.04 90.15 88.60 88.69 0.1M
2023-04-14 90.46 90.98 89.78 90.31 0.1M
2023-04-13 89.68 90.63 89.40 90.15 0.1M
2023-04-12 90.56 90.65 89.59 89.61 0.1M
2023-04-11 89.62 90.40 88.97 90.01 0.1M
2023-04-10 88.03 90.20 88.03 89.09 0.1M
2023-04-06 89.03 89.03 87.58 87.73 0.1M
2023-04-05 87.57 89.06 86.95 89.06 0.1M
2023-04-04 90.22 90.22 86.32 87.40 0.3M
2023-04-03 89.47 90.56 88.55 89.86 0.3M
2023-03-31 85.25 85.93 85.11 85.81 0.1M
2023-03-30 85.64 85.80 84.44 84.94 0.5M
2023-03-29 84.77 85.08 84.18 85.01 0.1M
2023-03-28 82.12 84.30 82.12 83.70 0.2M
2023-03-27 81.40 82.91 80.60 82.39 0.2M
2023-03-24 78.51 80.80 78.16 80.48 0.3M
2023-03-23 81.50 82.69 79.44 80.18 1.7M
2023-03-22 84.08 84.50 82.15 82.15 0.2M
2023-03-21 82.95 84.22 82.63 83.86 0.1M
2023-03-20 79.45 81.99 79.45 81.30 0.2M
2023-03-17 80.31 81.16 78.67 79.51 0.2M
2023-03-16 77.88 81.20 77.25 81.11 0.3M
2023-03-15 81.33 81.44 77.78 79.25 0.3M
2023-03-14 83.70 86.53 82.82 84.31 0.1M
2023-03-13 83.71 85.64 82.24 83.62 0.1M
2023-03-10 87.39 88.76 85.92 86.15 0.1M
2023-03-09 89.29 90.80 87.44 87.62 0.1M
2023-03-08 89.40 90.78 87.99 88.93 0.1M
2023-03-07 91.11 91.15 89.63 90.02 0.1M
2023-03-06 92.00 92.00 90.64 91.52 0.1M
2023-03-03 89.96 92.98 89.88 92.59 0.1M
2023-03-02 89.68 91.63 89.34 91.17 0.1M
2023-03-01 87.53 90.23 87.17 89.98 0.1M
2023-02-28 89.84 89.84 87.32 87.32 0.1M
2023-02-27 88.92 89.37 88.00 89.06 0.1M
2023-02-24 87.27 88.80 86.50 88.61 0.2M
2023-02-23 88.06 89.03 87.20 88.56 0.1M
2023-02-22 86.80 87.64 85.70 86.71 0.2M
2023-02-21 86.53 87.24 86.37 86.77 0.1M
2023-02-17 89.25 89.35 86.44 86.97 0.1M
2023-02-16 91.78 92.67 90.69 90.72 0.1M
2023-02-15 93.00 93.00 90.98 92.26 0.1M
2023-02-14 93.07 94.80 92.96 94.47 0.0M
2023-02-13 94.14 94.45 93.03 93.90 0.1M
2023-02-10 91.63 94.67 91.63 94.55 0.1M
2023-02-09 90.99 91.30 90.13 90.17 0.1M
2023-02-08 92.11 92.36 90.32 91.14 0.1M
2023-02-07 88.79 92.00 88.52 91.86 0.2M
2023-02-06 89.72 90.53 87.83 88.48 0.1M
2023-02-03 90.64 92.10 89.52 89.64 0.1M
2023-02-02 92.13 92.13 89.51 90.53 0.2M
2023-02-01 95.07 95.07 91.14 92.74 0.1M
2023-01-31 94.83 95.83 94.10 95.44 0.1M
2023-01-30 96.53 96.64 94.87 94.93 0.1M
2023-01-27 98.72 99.76 97.54 97.54 0.1M
2023-01-26 97.57 98.83 95.99 98.78 0.2M
2023-01-25 96.15 96.46 94.46 96.46 0.1M
2023-01-24 97.05 97.05 95.52 96.30 0.1M
2023-01-23 96.98 98.11 96.84 97.16 0.2M
2023-01-20 95.86 96.84 94.93 96.52 0.1M
2023-01-19 93.50 95.60 92.88 95.33 0.1M
2023-01-18 95.61 97.39 93.64 93.68 0.2M
2023-01-17 95.71 96.43 94.49 94.95 0.1M
2023-01-13 94.84 95.45 93.53 95.20 0.1M
2023-01-12 93.23 95.63 93.23 94.86 0.1M
2023-01-11 92.89 93.43 91.73 92.61 0.1M
2023-01-10 92.25 92.59 90.85 92.30 0.1M
2023-01-09 93.15 93.66 91.67 91.91 0.1M
2023-01-06 91.11 92.71 90.95 91.60 0.1M
2023-01-05 88.34 90.34 88.34 89.94 0.1M
2023-01-04 86.86 89.25 86.43 88.68 0.1M
2023-01-03 92.01 92.53 87.42 88.27 0.2M