Skip to main content

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

Date Open High Low Close Volume Change (%)
Jun 30, 2020 10.25 10.42 10.12 10.40 43,219 +0.05(+0.49%)
Jun 29, 2020 10.20 10.36 10.19 10.35 57,099 +0.12(+1.20%)
Jun 26, 2020 10.44 10.44 10.19 10.22 31,714 -0.32(-3.02%)
Jun 25, 2020 10.41 10.54 10.24 10.54 16,792 +0.17(+1.63%)
Jun 24, 2020 10.76 10.76 10.32 10.37 21,823 -0.48(-4.45%)
Jun 23, 2020 10.93 10.93 10.82 10.86 15,599 +0.11(+1.03%)
Jun 22, 2020 10.70 10.80 10.67 10.75 13,934 +0.08(+0.80%)
Jun 19, 2020 10.98 11.02 10.66 10.66 7,073 -0.08(-0.79%)
Jun 18, 2020 10.65 10.82 10.65 10.75 11,372 +0.05(+0.48%)
Jun 17, 2020 10.92 11.03 10.68 10.70 38,403 -0.26(-2.40%)
Jun 16, 2020 11.15 11.16 10.88 10.96 205,974 +0.24(+2.25%)
Jun 15, 2020 10.34 10.81 10.27 10.72 11,061 +0.01(+0.09%)
Jun 12, 2020 10.93 10.93 10.52 10.71 48,760 +0.26(+2.47%)
Jun 11, 2020 10.78 10.94 10.45 10.45 60,761 -1.00(-8.73%)
Jun 10, 2020 11.80 11.80 11.41 11.45 36,126 -0.37(-3.17%)
Jun 09, 2020 12.12 12.12 11.74 11.82 58,189 -0.33(-2.74%)
Jun 08, 2020 12.22 12.22 11.95 12.16 57,221 +0.33(+2.82%)
Jun 05, 2020 11.71 11.97 11.64 11.82 68,577 +0.69(+6.21%)
Jun 04, 2020 11.17 11.22 11.03 11.13 36,500 -0.04(-0.37%)
Jun 03, 2020 11.05 11.26 11.05 11.17 40,673 +0.29(+2.68%)
Jun 02, 2020 10.78 10.89 10.76 10.88 27,835 +0.32(+2.99%)
Jun 01, 2020 10.32 10.64 10.29 10.57 37,310 +0.27(+2.67%)
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%)
May 01, 2020 10.03 10.11 9.584 9.625 123,943 -0.58(-5.71%)
Apr 30, 2020 10.50 10.52 10.06 10.21 76,922 -0.24(-2.32%)
Apr 29, 2020 10.20 10.47 10.17 10.45 295,412 +0.60(+6.10%)
Apr 28, 2020 9.842 9.938 9.728 9.850 83,856 +0.12(+1.28%)
Apr 27, 2020 9.584 9.734 9.359 9.725 138,345 +0.17(+1.83%)
Apr 24, 2020 9.784 9.834 9.459 9.550 77,704 -0.03(-0.35%)
Apr 23, 2020 9.709 9.758 9.450 9.584 182,987 +0.25(+2.68%)
Apr 22, 2020 9.276 9.525 9.209 9.334 522,464 +0.39(+4.38%)
Apr 21, 2020 8.884 9.167 8.826 8.943 141,335 -0.10(-1.10%)
Apr 20, 2020 9.276 9.409 8.992 9.042 273,448 -0.32(-3.47%)
Apr 17, 2020 8.926 9.392 8.926 9.367 69,057 +0.61(+6.94%)
Apr 16, 2020 9.034 9.117 8.726 8.759 40,849 -0.36(-3.93%)
Apr 15, 2020 9.425 9.425 8.887 9.117 83,087 -0.46(-4.78%)
Apr 14, 2020 9.808 9.808 9.517 9.575 42,821 -0.10(-1.03%)
Apr 13, 2020 9.992 10.14 9.625 9.675 38,572 -0.07(-0.77%)
Apr 09, 2020 9.942 10.12 9.625 9.750 103,766 +0.17(+1.83%)
Apr 08, 2020 9.459 9.700 9.417 9.575 31,738 +0.12(+1.32%)
Apr 07, 2020 9.767 10.15 9.342 9.450 74,429 +0.23(+2.53%)
Apr 06, 2020 9.234 9.258 8.968 9.217 69,982 +0.31(+3.46%)
Apr 03, 2020 9.317 9.442 8.818 8.909 24,140 -0.31(-3.34%)
Apr 02, 2020 9.009 9.700 8.756 9.217 54,072 +0.47(+5.33%)
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.