Indicators

Ishares Global Energy Producers Fund (NY: FILL )

25.10 -0.17 (-0.67%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.36	10.36	10.16	10.29	15,855	-0.07(-0.64%)
May 28, 2020	10.58	10.63	10.36	10.36	48,919	-0.24(-2.28%)
May 27, 2020	10.65	10.66	10.38	10.60	23,210	+0.17(+1.68%)
May 26, 2020	10.52	10.57	10.42	10.42	27,387	+0.19(+1.87%)
May 22, 2020	10.18	10.23	10.02	10.23	13,453	-0.02(-0.16%)
May 21, 2020	10.50	10.50	10.25	10.25	30,615	-0.16(-1.52%)
May 20, 2020	10.26	10.46	10.26	10.41	32,835	+0.32(+3.13%)
May 19, 2020	10.33	10.33	10.09	10.09	28,032	-0.17(-1.70%)
May 18, 2020	10.02	10.35	10.02	10.27	52,274	+0.69(+7.22%)
May 15, 2020	9.632	9.741	9.541	9.574	47,085	-0.02(-0.17%)
May 14, 2020	9.574	9.624	9.191	9.591	77,435	-0.05(-0.52%)
May 13, 2020	10.06	10.06	9.574	9.641	57,073	-0.34(-3.42%)
May 12, 2020	10.08	10.14	9.965	9.982	70,621	-0.09(-0.91%)
May 11, 2020	10.09	10.15	10.07	10.07	46,008	-0.08(-0.82%)
May 08, 2020	10.19	10.22	10.06	10.16	40,479	+0.27(+2.69%)
May 07, 2020	9.907	10.06	9.807	9.890	59,510	+0.12(+1.28%)
May 06, 2020	10.19	10.19	9.749	9.766	105,743	-0.22(-2.25%)
May 05, 2020	10.15	10.31	9.990	9.990	90,151	+0.16(+1.67%)
May 04, 2020	9.574	9.840	9.566	9.826	61,619	+0.20(+2.10%)

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.