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 10.41 10.12 10.40 43,225 +0.05(+0.49%)
Jun 29, 2020 10.20 10.36 10.19 10.35 57,107 +0.12(+1.20%)
Jun 26, 2020 10.44 10.44 10.19 10.22 31,719 -0.32(-3.02%)
Jun 25, 2020 10.41 10.54 10.24 10.54 16,794 +0.17(+1.64%)
Jun 24, 2020 10.76 10.76 10.32 10.37 21,826 -0.48(-4.45%)
Jun 23, 2020 10.93 10.93 10.82 10.86 15,601 +0.11(+1.03%)
Jun 22, 2020 10.70 10.80 10.67 10.74 13,936 +0.08(+0.80%)
Jun 19, 2020 10.97 11.02 10.66 10.66 7,074 -0.08(-0.79%)
Jun 18, 2020 10.65 10.82 10.65 10.74 11,374 +0.05(+0.48%)
Jun 17, 2020 10.92 11.02 10.68 10.69 38,408 -0.26(-2.40%)
Jun 16, 2020 11.14 11.16 10.88 10.96 206,003 +0.24(+2.25%)
Jun 15, 2020 10.34 10.80 10.27 10.72 11,062 +0.01(+0.09%)
Jun 12, 2020 10.93 10.93 10.52 10.71 48,767 +0.26(+2.47%)
Jun 11, 2020 10.78 10.94 10.45 10.45 60,769 -1.00(-8.73%)
Jun 10, 2020 11.80 11.80 11.41 11.45 36,131 -0.37(-3.17%)
Jun 09, 2020 12.12 12.12 11.74 11.82 58,197 -0.33(-2.74%)
Jun 08, 2020 12.22 12.22 11.95 12.15 57,229 +0.33(+2.82%)
Jun 05, 2020 11.71 11.97 11.64 11.82 68,586 +0.69(+6.21%)
Jun 04, 2020 11.17 11.22 11.03 11.13 36,505 -0.04(-0.37%)
Jun 03, 2020 11.05 11.26 11.05 11.17 40,678 +0.29(+2.68%)
Jun 02, 2020 10.78 10.89 10.76 10.88 27,839 +0.32(+2.99%)
Jun 01, 2020 10.31 10.64 10.29 10.56 37,315 +0.27(+2.67%)
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%)
May 01, 2020 10.03 10.11 9.582 9.624 123,960 -0.58(-5.71%)
Apr 30, 2020 10.50 10.51 10.06 10.21 76,933 -0.24(-2.32%)
Apr 29, 2020 10.20 10.47 10.17 10.45 295,453 +0.60(+6.10%)
Apr 28, 2020 9.840 9.936 9.726 9.849 83,867 +0.12(+1.28%)
Apr 27, 2020 9.582 9.732 9.358 9.724 138,364 +0.17(+1.83%)
Apr 24, 2020 9.782 9.833 9.457 9.549 77,715 -0.03(-0.35%)
Apr 23, 2020 9.707 9.757 9.449 9.582 183,012 +0.25(+2.68%)
Apr 22, 2020 9.274 9.524 9.208 9.333 522,536 +0.39(+4.38%)
Apr 21, 2020 8.883 9.166 8.825 8.941 141,354 -0.10(-1.10%)
Apr 20, 2020 9.274 9.408 8.991 9.041 273,486 -0.32(-3.47%)
Apr 17, 2020 8.925 9.391 8.925 9.366 69,067 +0.61(+6.94%)
Apr 16, 2020 9.033 9.116 8.725 8.758 40,855 -0.36(-3.93%)
Apr 15, 2020 9.424 9.424 8.886 9.116 83,099 -0.46(-4.78%)
Apr 14, 2020 9.807 9.807 9.516 9.574 42,827 -0.10(-1.03%)
Apr 13, 2020 9.990 10.14 9.624 9.674 38,577 -0.07(-0.77%)
Apr 09, 2020 9.940 10.12 9.624 9.749 103,780 +0.17(+1.83%)
Apr 08, 2020 9.457 9.699 9.416 9.574 31,743 +0.12(+1.32%)
Apr 07, 2020 9.766 10.15 9.341 9.449 74,439 +0.23(+2.53%)
Apr 06, 2020 9.233 9.257 8.966 9.216 69,991 +0.31(+3.46%)
Apr 03, 2020 9.316 9.441 8.816 8.908 24,143 -0.31(-3.34%)
Apr 02, 2020 9.008 9.699 8.755 9.216 54,080 +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.