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
2024-12-31 88.49 89.96 88.47 89.63 0.2M
2024-12-30 87.82 89.10 87.37 88.35 0.1M
2024-12-27 87.26 88.14 86.95 87.39 0.1M
2024-12-26 87.28 87.63 86.63 87.31 0.1M
2024-12-24 86.82 87.53 86.09 87.47 0.1M
2024-12-23 85.50 86.75 85.01 86.48 0.1M
2024-12-20 85.21 86.32 84.78 85.62 0.1M
2024-12-19 87.24 87.38 85.09 85.22 0.2M
2024-12-18 88.88 89.31 86.12 86.12 0.1M
2024-12-17 89.16 89.16 88.00 88.94 0.1M
2024-12-16 92.29 92.29 90.23 90.23 0.1M
2024-12-13 93.02 93.07 92.23 92.54 0.1M
2024-12-12 94.00 94.00 92.84 92.96 0.1M
2024-12-11 93.54 94.18 93.21 93.98 0.1M
2024-12-10 94.39 94.77 93.05 93.29 0.1M
2024-12-09 94.56 95.40 94.08 94.21 0.1M
2024-12-06 95.17 95.17 92.99 93.66 0.1M
2024-12-05 95.87 96.45 95.23 95.36 0.1M
2024-12-04 98.03 98.03 94.55 95.40 0.1M
2024-12-03 98.66 99.10 97.77 98.20 0.1M
2024-12-02 99.60 99.60 97.15 98.15 0.0M
2024-11-29 99.56 99.82 99.17 99.44 0.0M
2024-11-27 99.05 100.16 99.01 99.03 0.0M
2024-11-26 99.39 99.43 98.41 98.93 0.1M
2024-11-25 102.23 102.45 99.01 99.17 0.1M
2024-11-22 100.95 102.11 100.58 101.83 0.2M
2024-11-21 101.11 102.04 100.76 100.87 0.1M
2024-11-20 99.39 100.40 99.29 100.36 0.1M
2024-11-19 99.01 100.04 98.42 99.08 0.1M
2024-11-18 98.62 100.05 98.47 99.73 0.1M
2024-11-15 98.47 99.64 97.69 97.96 0.1M
2024-11-14 98.77 99.06 97.52 98.64 0.1M
2024-11-13 97.33 98.63 96.46 98.13 0.1M
2024-11-12 98.13 98.64 97.26 97.35 0.1M
2024-11-11 97.12 98.16 96.62 98.10 0.1M
2024-11-08 96.01 97.13 95.80 97.01 0.2M
2024-11-07 96.86 96.86 95.35 95.97 0.1M
2024-11-06 95.00 97.67 94.82 96.86 0.3M
2024-11-05 92.31 92.88 91.79 92.40 0.1M
2024-11-04 91.10 92.43 90.74 91.79 0.1M
2024-11-01 92.05 92.18 89.98 90.24 0.1M
2024-10-31 91.50 92.22 91.03 91.38 0.2M
2024-10-30 90.20 91.08 89.82 90.61 0.1M
2024-10-29 91.04 91.15 89.67 89.87 0.1M
2024-10-28 89.94 91.36 89.70 91.25 0.1M
2024-10-25 92.80 93.11 91.83 92.28 0.1M
2024-10-24 92.42 92.64 91.29 92.28 0.0M
2024-10-23 92.51 92.71 91.21 92.00 0.1M
2024-10-22 93.13 93.45 92.64 92.84 0.1M
2024-10-21 93.91 94.23 92.61 92.77 0.1M
2024-10-18 93.43 93.65 92.60 93.38 0.1M
2024-10-17 92.99 93.83 92.93 93.82 0.1M
2024-10-16 92.99 93.39 92.80 92.98 0.1M
2024-10-15 93.53 93.83 92.54 92.63 0.2M
2024-10-14 96.26 96.60 95.57 96.03 0.1M
2024-10-11 96.55 97.72 96.50 97.10 0.1M
2024-10-10 96.16 97.10 95.60 96.73 0.1M
2024-10-09 94.73 95.98 94.22 95.71 0.1M
2024-10-08 97.17 97.20 94.64 95.35 0.2M
2024-10-07 98.38 99.06 98.08 98.52 0.1M
2024-10-04 98.25 98.54 97.12 98.06 0.1M
2024-10-03 94.82 97.39 94.13 97.32 0.2M
2024-10-02 94.95 95.04 93.30 94.42 0.1M
2024-10-01 90.78 93.79 90.49 93.50 0.4M
2024-09-30 91.05 92.04 90.51 91.45 0.1M
2024-09-27 89.93 91.34 89.93 91.14 0.1M
2024-09-26 89.74 91.19 89.17 89.42 0.1M
2024-09-25 93.14 93.48 91.29 91.40 0.1M
2024-09-24 95.80 96.03 94.13 94.13 0.1M
2024-09-23 94.07 95.56 93.83 94.75 0.1M
2024-09-20 93.81 94.49 92.82 94.01 0.1M
2024-09-19 94.35 95.21 93.45 94.30 0.1M
2024-09-18 92.23 93.98 92.01 92.74 0.1M
2024-09-17 90.67 92.37 90.67 92.29 0.2M
2024-09-16 90.52 91.06 89.81 90.68 0.1M
2024-09-13 89.52 90.45 89.45 89.69 0.1M
2024-09-12 88.92 89.52 88.00 88.96 0.1M
2024-09-11 89.36 89.36 87.08 88.52 0.1M
2024-09-10 90.26 90.26 88.39 89.18 0.0M
2024-09-09 91.02 91.05 90.17 90.18 0.0M
2024-09-06 92.13 92.71 90.36 90.59 0.0M
2024-09-05 93.53 93.53 91.78 91.91 0.0M
2024-09-04 94.21 95.06 92.65 92.80 0.1M
2024-09-03 96.13 96.13 94.10 94.22 0.1M
2024-08-30 96.65 97.82 96.28 97.66 0.0M
2024-08-29 96.85 97.89 95.96 97.49 0.0M
2024-08-28 95.77 96.19 95.31 96.09 0.0M
2024-08-27 97.22 97.23 96.11 96.22 0.0M
2024-08-26 98.02 98.80 97.09 97.47 0.0M
2024-08-23 95.51 96.77 95.50 96.71 0.0M
2024-08-22 95.17 95.67 94.85 95.04 0.0M
2024-08-21 95.70 96.06 94.72 95.12 0.1M
2024-08-20 97.44 97.44 94.72 94.95 0.1M
2024-08-19 97.00 98.29 97.00 97.55 0.1M
2024-08-16 96.21 97.23 96.21 96.96 0.1M
2024-08-15 96.16 97.39 96.16 97.17 0.1M
2024-08-14 95.14 96.03 95.02 95.69 0.0M
2024-08-13 95.74 95.74 94.62 95.09 0.1M
2024-08-12 95.74 96.48 95.67 96.36 0.0M
2024-08-09 95.03 95.42 94.13 95.08 0.0M
2024-08-08 92.97 95.13 92.97 94.91 0.1M
2024-08-07 93.51 94.13 92.43 92.44 0.1M
2024-08-06 91.55 92.99 91.22 92.04 0.2M
2024-08-05 90.16 91.81 88.99 90.97 0.1M
2024-08-02 95.74 96.06 91.91 92.82 0.2M
2024-08-01 100.00 100.61 96.36 96.92 0.1M
2024-07-31 100.61 101.38 99.84 99.91 0.2M
2024-07-30 97.67 99.59 97.67 99.25 0.1M
2024-07-29 99.16 99.25 97.02 97.74 0.1M
2024-07-26 98.51 99.22 97.82 98.96 0.1M
2024-07-25 97.28 99.26 97.00 98.63 0.1M
2024-07-24 97.95 98.73 97.05 97.47 0.1M
2024-07-23 98.85 98.85 97.28 97.48 0.1M
2024-07-22 99.39 99.72 98.47 99.14 0.1M
2024-07-19 100.50 100.79 99.53 99.77 0.1M
2024-07-18 101.27 102.01 100.61 100.73 0.1M
2024-07-17 101.08 102.99 100.86 101.16 0.1M
2024-07-16 100.37 101.25 99.91 100.93 0.1M
2024-07-15 99.84 101.59 99.56 100.89 0.2M
2024-07-12 99.64 99.91 98.57 99.35 0.1M
2024-07-11 97.71 99.39 97.39 99.23 0.1M
2024-07-10 97.25 97.69 96.86 97.66 0.1M
2024-07-09 97.27 98.30 96.79 97.12 0.1M
2024-07-08 97.96 98.72 97.62 98.12 0.1M
2024-07-05 100.46 100.46 98.09 98.42 0.1M
2024-07-03 100.17 101.08 99.77 100.61 0.0M
2024-07-02 100.73 101.10 99.52 100.04 0.1M
2024-07-01 100.30 100.49 98.80 99.82 0.1M
2024-06-28 99.77 100.14 99.02 99.52 0.1M
2024-06-27 99.69 99.74 98.57 99.08 0.0M
2024-06-26 100.11 100.11 98.46 99.11 0.1M
2024-06-25 100.07 100.13 98.86 100.09 0.1M
2024-06-24 97.61 100.41 97.61 99.99 0.1M
2024-06-21 98.06 98.38 97.14 97.38 0.1M
2024-06-20 96.80 98.54 96.58 97.95 0.1M
2024-06-18 96.84 97.93 96.55 96.68 0.1M
2024-06-17 96.48 96.93 95.78 96.67 0.1M
2024-06-14 97.50 97.50 96.20 96.41 0.1M
2024-06-13 98.35 98.72 96.85 97.48 0.1M
2024-06-12 100.97 100.97 98.34 98.59 0.1M
2024-06-11 99.48 100.01 98.36 99.96 0.1M
2024-06-10 99.19 100.75 98.95 100.27 0.1M
2024-06-07 98.82 99.69 98.21 98.72 0.1M
2024-06-06 98.73 99.32 98.37 99.22 0.1M
2024-06-05 98.91 99.10 98.29 98.73 0.1M
2024-06-04 98.91 98.95 97.72 98.68 0.1M
2024-06-03 102.72 102.72 99.11 99.78 0.2M
2024-05-31 100.65 102.72 100.62 102.72 0.3M
2024-05-30 100.20 101.18 99.95 100.32 0.1M
2024-05-29 102.52 102.52 99.73 100.28 0.1M
2024-05-28 101.73 102.95 101.72 102.65 0.1M
2024-05-24 101.40 102.17 100.95 101.20 0.0M
2024-05-23 102.50 102.94 100.86 101.09 0.1M
2024-05-22 103.02 103.02 101.26 101.89 0.1M
2024-05-21 103.52 104.56 103.38 103.42 0.1M
2024-05-20 104.46 104.54 103.70 104.10 0.1M
2024-05-17 102.97 104.71 102.97 104.46 0.1M
2024-05-16 102.99 103.70 102.55 102.79 0.1M
2024-05-15 103.16 103.43 101.38 103.26 0.1M
2024-05-14 102.88 103.33 102.32 103.27 0.1M
2024-05-13 103.77 104.15 103.08 103.22 0.1M
2024-05-10 105.08 105.76 103.42 103.56 0.1M
2024-05-09 104.29 105.34 104.23 104.91 0.1M
2024-05-08 103.71 104.80 103.50 104.06 0.1M
2024-05-07 104.71 105.25 104.31 104.34 0.1M
2024-05-06 104.14 105.52 103.90 104.49 0.1M
2024-05-03 103.69 103.79 102.33 103.45 0.1M
2024-05-02 102.99 103.86 102.48 103.08 0.1M
2024-05-01 104.02 104.40 101.58 102.48 0.3M
2024-04-30 108.47 108.47 104.33 104.34 0.2M
2024-04-29 108.12 109.20 108.12 109.00 0.1M
2024-04-26 108.07 108.75 107.46 108.44 0.2M
2024-04-25 108.08 109.18 107.34 108.88 0.1M
2024-04-24 107.65 108.48 107.06 108.35 0.1M
2024-04-23 106.95 108.35 106.27 108.12 0.1M
2024-04-22 106.20 108.26 105.26 107.48 0.3M
2024-04-19 105.49 107.35 105.45 106.61 0.1M
2024-04-18 107.11 107.22 105.21 105.57 0.2M
2024-04-17 107.04 108.19 106.14 106.65 0.2M
2024-04-16 107.99 108.27 106.28 107.44 0.3M
2024-04-15 110.22 110.58 108.06 108.27 0.3M
2024-04-12 111.76 112.72 109.09 109.60 0.2M
2024-04-11 111.31 111.57 109.56 111.05 0.3M
2024-04-10 110.31 111.73 110.11 111.28 0.3M
2024-04-09 111.50 111.98 110.08 110.94 0.3M
2024-04-08 112.23 112.24 110.97 111.24 0.2M
2024-04-05 111.51 112.33 110.61 111.94 0.4M
2024-04-04 110.97 111.62 110.43 110.85 0.6M
2024-04-03 110.00 111.06 109.75 110.96 0.4M
2024-04-02 108.41 109.56 107.77 109.56 0.3M
2024-04-01 107.56 108.12 106.20 107.88 0.2M
2024-03-28 106.21 107.13 105.65 106.97 0.4M
2024-03-27 104.30 105.56 104.05 105.56 0.1M
2024-03-26 105.71 105.86 104.35 104.42 0.1M
2024-03-25 104.54 105.87 104.54 105.35 0.1M
2024-03-22 104.60 104.85 104.01 104.24 0.0M
2024-03-21 104.09 104.68 103.88 104.60 0.1M
2024-03-20 103.41 104.78 103.04 104.58 0.1M
2024-03-19 102.59 104.05 102.59 103.97 0.1M
2024-03-18 102.91 103.15 101.93 102.66 0.1M
2024-03-15 102.00 103.25 101.90 102.61 0.1M
2024-03-14 101.88 102.34 101.18 101.90 0.3M
2024-03-13 99.82 101.76 99.82 101.18 0.1M
2024-03-12 98.88 99.32 98.26 98.88 0.1M
2024-03-11 97.79 98.88 97.09 98.86 0.1M
2024-03-08 97.66 98.34 97.51 98.00 0.0M
2024-03-07 96.88 98.26 96.88 97.64 0.1M
2024-03-06 97.43 97.56 96.36 96.71 0.1M
2024-03-05 95.91 97.35 95.91 96.56 0.1M
2024-03-04 97.11 97.36 96.15 96.15 0.1M
2024-03-01 96.19 97.40 96.19 96.96 0.1M
2024-02-29 95.05 95.99 94.85 95.62 0.1M
2024-02-28 95.46 96.09 94.38 94.84 0.1M
2024-02-27 95.63 96.22 95.04 95.44 0.1M
2024-02-26 94.96 96.12 94.36 95.61 0.1M
2024-02-23 94.47 95.37 93.86 94.96 0.1M
2024-02-22 94.92 95.91 94.27 95.52 0.1M
2024-02-21 93.58 95.80 93.55 95.47 0.1M
2024-02-20 94.14 94.14 92.79 92.89 0.1M
2024-02-16 94.27 95.04 93.87 94.20 0.1M
2024-02-15 92.03 94.77 92.03 94.38 0.2M
2024-02-14 92.22 92.85 91.17 91.93 0.2M
2024-02-13 92.46 92.67 91.13 91.76 0.1M
2024-02-12 91.83 93.22 91.83 92.81 0.1M
2024-02-09 92.90 93.31 91.57 91.75 0.1M
2024-02-08 92.15 93.26 92.15 92.90 0.1M
2024-02-07 91.65 92.22 91.06 92.03 0.2M
2024-02-06 91.25 92.45 90.83 91.34 0.3M
2024-02-05 90.67 91.34 89.69 90.88 0.1M
2024-02-02 91.63 91.96 90.47 91.08 0.2M
2024-02-01 92.54 93.07 90.79 91.75 0.1M
2024-01-31 94.04 94.25 92.05 92.05 0.2M
2024-01-30 91.55 94.05 91.30 93.97 0.1M
2024-01-29 92.03 92.09 91.09 92.02 0.1M
2024-01-26 91.59 92.31 90.66 92.31 0.1M
2024-01-25 90.49 91.65 89.85 91.65 0.1M
2024-01-24 89.12 90.08 88.93 89.85 0.1M
2024-01-23 88.22 89.29 88.16 88.60 0.1M
2024-01-22 88.10 88.80 87.44 88.48 0.2M
2024-01-19 87.75 88.16 87.21 88.16 0.1M
2024-01-18 88.18 88.18 86.84 87.76 0.1M
2024-01-17 88.09 88.82 87.72 88.01 0.1M
2024-01-16 91.24 91.47 88.95 89.01 0.1M
2024-01-12 91.76 92.30 91.03 91.54 0.1M
2024-01-11 90.66 91.04 90.07 90.36 0.2M
2024-01-10 91.58 91.58 89.84 90.27 0.1M
2024-01-09 92.84 92.84 90.90 91.44 0.1M
2024-01-08 91.72 92.66 90.57 92.66 0.1M
2024-01-05 94.07 94.22 92.73 93.47 0.1M
2024-01-04 96.11 96.64 93.22 93.32 0.1M
2024-01-03 94.15 96.06 93.83 95.70 0.3M
2024-01-02 93.68 95.02 93.68 94.14 0.1M