Skip to main content

Ishares Global Energy Producers Fund (NY: FILL )

25.23 +0.10 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 15.83 15.84 15.63 15.76 14,700 +0.04(+0.27%)
Apr 29, 2015 15.85 15.85 15.69 15.71 439,043 -0.13(-0.79%)
Apr 28, 2015 15.76 15.93 15.76 15.84 14,507 +0.03(+0.18%)
Apr 27, 2015 15.89 15.89 15.74 15.81 4,564 -0.01(-0.06%)
Apr 24, 2015 15.87 15.87 15.73 15.82 6,588 -0.05(-0.33%)
Apr 23, 2015 15.78 15.96 15.73 15.87 37,598 +0.19(+1.20%)
Apr 22, 2015 15.67 15.73 15.58 15.69 13,977 +0.07(+0.47%)
Apr 21, 2015 15.74 15.84 15.55 15.61 24,811 -0.23(-1.47%)
Apr 20, 2015 15.64 15.91 15.64 15.85 5,185 +0.22(+1.38%)
Apr 17, 2015 15.81 15.83 15.63 15.63 14,941 -0.28(-1.74%)
Apr 16, 2015 15.94 15.99 15.72 15.91 25,293 +0.02(+0.12%)
Apr 15, 2015 15.62 15.89 15.62 15.89 6,539 +0.50(+3.22%)
Apr 14, 2015 15.34 15.53 15.34 15.39 19,907 +0.17(+1.10%)
Apr 13, 2015 15.37 15.37 15.20 15.23 12,985 -0.01(-0.09%)
Apr 10, 2015 15.23 15.27 15.18 15.24 9,866 +0.17(+1.16%)
Apr 09, 2015 15.11 15.13 15.01 15.07 30,285 +0.06(+0.42%)
Apr 08, 2015 15.21 15.21 14.95 15.00 16,908 -0.16(-1.04%)
Apr 07, 2015 15.09 15.21 15.09 15.16 31,548 +0.18(+1.19%)
Apr 06, 2015 14.80 14.98 14.80 14.98 14,174 +0.33(+2.28%)
Apr 02, 2015 14.65 14.65 14.65 14.65 5,450 +0.05(+0.34%)
Apr 01, 2015 14.65 14.68 14.55 14.60 4,456 +0.08(+0.55%)
Mar 31, 2015 14.56 14.73 14.47 14.52 12,239 -0.04(-0.31%)
Mar 30, 2015 14.44 14.58 14.44 14.56 19,134 +0.09(+0.63%)
Mar 27, 2015 14.62 14.62 14.47 14.47 6,939 -0.15(-0.99%)
Mar 26, 2015 14.68 14.70 14.52 14.62 11,952 -0.04(-0.29%)
Mar 25, 2015 14.63 14.72 14.54 14.66 19,214 +0.16(+1.11%)
Mar 24, 2015 14.65 14.65 14.49 14.50 16,087 -0.08(-0.56%)
Mar 23, 2015 14.67 14.85 14.52 14.58 39,440 -0.05(-0.31%)
Mar 20, 2015 14.53 14.71 14.30 14.63 103,259 +0.29(+2.04%)
Mar 19, 2015 14.43 14.43 14.31 14.33 76,976 -0.27(-1.86%)
Mar 18, 2015 14.12 14.61 14.04 14.61 12,150 +0.50(+3.51%)
Mar 17, 2015 14.05 14.12 13.94 14.11 22,637 +0.03(+0.25%)
Mar 16, 2015 13.99 14.08 13.86 14.08 16,495 +0.23(+1.66%)
Mar 13, 2015 14.04 14.04 13.78 13.85 95,539 -0.32(-2.26%)
Mar 12, 2015 14.35 14.37 14.13 14.17 18,919 +0.07(+0.49%)
Mar 11, 2015 14.22 14.22 14.04 14.10 22,113 -0.10(-0.69%)
Mar 10, 2015 14.35 14.43 14.15 14.19 16,665 -0.29(-2.01%)
Mar 09, 2015 14.68 14.68 14.47 14.49 29,407 -0.11(-0.77%)
Mar 06, 2015 14.79 14.81 14.52 14.60 22,717 -0.27(-1.79%)
Mar 05, 2015 15.00 15.00 14.79 14.86 10,449 -0.10(-0.65%)
Mar 04, 2015 15.52 14.95 14.75 14.96 48,852 +0.01(+0.05%)
Mar 03, 2015 15.05 15.10 14.91 14.95 29,920 -0.08(-0.53%)
Mar 02, 2015 15.15 15.15 14.92 15.03 12,846 -0.17(-1.13%)
Feb 27, 2015 15.31 15.31 15.14 15.21 11,988 +0.04(+0.28%)
Feb 26, 2015 15.42 15.42 15.08 15.16 31,630 -0.34(-2.21%)
Feb 25, 2015 15.35 15.52 15.30 15.51 28,809 +0.17(+1.14%)
Feb 24, 2015 15.33 15.44 15.25 15.33 20,801 +0.05(+0.34%)
Feb 23, 2015 15.32 15.36 15.25 15.28 13,475 -0.11(-0.70%)
Feb 20, 2015 15.46 15.46 15.28 15.39 36,286 -0.07(-0.45%)
Feb 19, 2015 15.28 15.46 15.09 15.46 8,627 -0.15(-0.94%)
Feb 18, 2015 15.75 15.75 15.55 15.60 262,153 -0.17(-1.10%)
Feb 17, 2015 15.74 15.89 15.36 15.78 73,942 +0.03(+0.22%)
Feb 13, 2015 15.49 15.74 15.74 15.74 27,252 +0.39(+2.54%)
Feb 12, 2015 15.34 15.49 15.32 15.35 39,251 +0.15(+0.96%)
Feb 11, 2015 15.16 15.27 14.93 15.21 36,213 -0.12(-0.76%)
Feb 10, 2015 15.37 15.37 15.11 15.32 34,734 +0.04(+0.26%)
Feb 09, 2015 15.38 15.42 15.28 15.28 36,101 +0.01(+0.05%)
Feb 06, 2015 15.38 15.42 15.18 15.28 27,541 -0.08(-0.54%)
Feb 05, 2015 15.30 15.38 15.27 15.36 22,338 +0.20(+1.29%)
Feb 04, 2015 15.41 15.41 15.00 15.16 45,873 -0.15(-0.96%)
Feb 03, 2015 15.34 15.68 15.20 15.31 90,653 +0.46(+3.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.