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	15,853	-0.07(-0.64%)
May 28, 2020	10.58	10.63	10.36	10.36	48,913	-0.24(-2.28%)
May 27, 2020	10.65	10.66	10.38	10.60	23,206	+0.17(+1.68%)
May 26, 2020	10.52	10.57	10.42	10.42	27,384	+0.19(+1.87%)
May 22, 2020	10.18	10.23	10.02	10.23	13,451	-0.02(-0.16%)
May 21, 2020	10.50	10.50	10.25	10.25	30,611	-0.16(-1.52%)
May 20, 2020	10.26	10.46	10.26	10.41	32,830	+0.32(+3.14%)
May 19, 2020	10.33	10.33	10.09	10.09	28,028	-0.17(-1.70%)
May 18, 2020	10.03	10.35	10.03	10.27	52,267	+0.69(+7.22%)
May 15, 2020	9.634	9.742	9.542	9.575	47,079	-0.02(-0.17%)
May 14, 2020	9.575	9.625	9.192	9.592	77,424	-0.05(-0.52%)
May 13, 2020	10.06	10.06	9.575	9.642	57,065	-0.34(-3.42%)
May 12, 2020	10.08	10.14	9.967	9.983	70,611	-0.09(-0.91%)
May 11, 2020	10.09	10.15	10.07	10.07	46,001	-0.08(-0.82%)
May 08, 2020	10.19	10.22	10.06	10.16	40,473	+0.27(+2.69%)
May 07, 2020	9.908	10.07	9.808	9.892	59,502	+0.12(+1.28%)
May 06, 2020	10.19	10.19	9.750	9.767	105,728	-0.22(-2.25%)
May 05, 2020	10.15	10.31	9.992	9.992	90,138	+0.16(+1.67%)
May 04, 2020	9.575	9.842	9.567	9.827	61,611	+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.