Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.