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 (%)
Jul 31, 2015 13.43 13.43 13.21 13.28 57,121 -0.16(-1.16%)
Jul 30, 2015 13.54 13.54 13.33 13.44 12,542 +0.08(+0.58%)
Jul 29, 2015 13.14 13.40 13.14 13.36 16,474 +0.14(+1.02%)
Jul 28, 2015 13.06 13.23 13.02 13.23 6,563 +0.35(+2.74%)
Jul 27, 2015 12.94 13.02 12.87 12.87 19,658 -0.22(-1.67%)
Jul 24, 2015 13.39 13.39 13.04 13.09 32,082 -0.22(-1.68%)
Jul 23, 2015 13.56 13.56 13.28 13.32 20,341 -0.22(-1.64%)
Jul 22, 2015 13.57 13.57 13.46 13.54 12,626 -0.05(-0.37%)
Jul 21, 2015 13.71 13.71 13.58 13.59 10,635 +0.01(+0.10%)
Jul 20, 2015 13.70 13.70 13.57 13.57 14,804 -0.20(-1.49%)
Jul 17, 2015 13.78 13.78 13.78 13.78 526 -0.13(-0.91%)
Jul 16, 2015 13.93 13.98 13.89 13.91 5,258 -0.02(-0.15%)
Jul 15, 2015 14.05 14.15 13.93 13.93 13,490 -0.18(-1.28%)
Jul 14, 2015 14.05 14.14 14.00 14.11 5,488 +0.13(+0.97%)
Jul 13, 2015 13.96 13.97 13.96 13.97 1,259 -0.01(-0.04%)
Jul 10, 2015 13.97 13.98 13.93 13.98 2,704 +0.14(+1.04%)
Jul 09, 2015 13.99 14.00 13.79 13.84 4,244 +0.14(+0.99%)
Jul 08, 2015 13.78 13.85 13.68 13.70 9,678 -0.34(-2.43%)
Jul 07, 2015 13.84 14.04 13.68 14.04 34,861 +0.10(+0.74%)
Jul 06, 2015 14.10 14.10 13.92 13.94 11,164 -0.36(-2.50%)
Jul 02, 2015 14.32 14.29 14.29 14.29 4,811 +0.11(+0.75%)
Jul 01, 2015 14.33 14.34 14.19 14.19 8,097 -0.16(-1.08%)
Jun 30, 2015 14.39 14.39 14.24 14.34 14,064 +0.04(+0.25%)
Jun 29, 2015 14.56 14.56 14.25 14.31 9,628 -0.30(-2.03%)
Jun 26, 2015 14.69 14.69 14.60 14.61 1,231 -0.13(-0.91%)
Jun 25, 2015 14.95 14.95 14.73 14.74 1,825 -0.06(-0.38%)
Jun 24, 2015 14.77 14.84 14.77 14.80 5,327 +0.03(+0.24%)
Jun 23, 2015 14.84 14.84 14.71 14.76 7,930 -0.04(-0.28%)
Jun 22, 2015 14.75 14.84 14.65 14.80 4,212 +0.12(+0.85%)
Jun 19, 2015 14.64 14.73 14.64 14.68 4,463 -0.15(-0.98%)
Jun 18, 2015 14.87 14.87 14.73 14.82 958 +0.03(+0.19%)
Jun 17, 2015 14.80 14.82 14.71 14.80 5,997 +0.07(+0.48%)
Jun 16, 2015 14.60 14.73 14.60 14.73 11,671 +0.12(+0.81%)
Jun 15, 2015 14.52 14.65 14.52 14.61 3,030 -0.12(-0.80%)
Jun 12, 2015 14.89 14.89 14.68 14.73 8,757 -0.20(-1.31%)
Jun 11, 2015 14.99 14.99 14.91 14.92 6,796 -0.02(-0.11%)
Jun 10, 2015 14.94 14.97 14.87 14.94 12,389 +0.22(+1.49%)
Jun 09, 2015 14.61 14.75 14.61 14.72 10,205 +0.10(+0.67%)
Jun 08, 2015 14.64 14.72 14.62 14.62 4,899 -0.04(-0.29%)
Jun 05, 2015 14.63 14.77 14.39 14.66 9,197 -0.01(-0.10%)
Jun 04, 2015 14.85 14.85 14.65 14.68 10,301 -0.23(-1.54%)
Jun 03, 2015 15.00 15.00 14.89 14.91 7,406 -0.05(-0.35%)
Jun 02, 2015 14.81 15.01 14.81 14.96 17,696 +0.16(+1.06%)
Jun 01, 2015 14.99 14.99 14.80 14.80 3,046 -0.06(-0.42%)
May 29, 2015 14.78 14.92 14.78 14.87 5,114 -0.01(-0.09%)
May 28, 2015 14.96 14.96 14.87 14.88 2,534 -0.05(-0.33%)
May 27, 2015 14.99 15.01 14.93 14.93 10,125 -0.07(-0.46%)
May 26, 2015 15.17 15.17 14.89 15.00 3,076 -0.26(-1.69%)
May 22, 2015 15.21 15.26 15.26 15.26 10,469 -0.17(-1.13%)
May 21, 2015 15.35 15.44 15.33 15.43 6,116 +0.17(+1.14%)
May 20, 2015 15.21 15.26 15.16 15.26 4,497 +0.09(+0.60%)
May 19, 2015 15.35 15.35 15.15 15.17 30,412 -0.26(-1.67%)
May 18, 2015 15.51 15.51 15.35 15.42 7,741 -0.10(-0.66%)
May 15, 2015 15.40 15.54 15.33 15.53 3,106 +0.08(+0.49%)
May 14, 2015 15.62 15.63 15.45 15.45 9,634 -0.01(-0.05%)
May 13, 2015 15.71 15.71 15.46 15.46 14,262 +0.04(+0.27%)
May 12, 2015 15.44 15.53 15.24 15.42 13,871 +0.05(+0.32%)
May 11, 2015 15.53 15.53 15.37 15.37 3,512 -0.22(-1.39%)
May 08, 2015 15.62 15.62 15.44 15.58 6,209 +0.22(+1.41%)
May 07, 2015 15.34 15.37 15.24 15.37 15,698 -0.22(-1.39%)
May 06, 2015 15.87 15.87 15.45 15.58 16,207 -0.08(-0.49%)
May 05, 2015 15.87 15.87 15.57 15.66 10,846 -0.11(-0.71%)
May 04, 2015 16.00 16.00 15.70 15.77 8,662 +0.01(+0.04%)
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.