Skip to main content

Ishares Global Energy Producers Fund (NY: FILL )

25.23 +0.10 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 13.20 13.46 13.20 13.46 3,081 +0.09(+0.65%)
Jul 28, 2016 13.36 13.37 13.36 13.37 1,657 -0.07(-0.49%)
Jul 27, 2016 13.67 13.67 13.44 13.44 10,899 -0.12(-0.86%)
Jul 26, 2016 13.40 13.56 13.40 13.56 12,781 +0.04(+0.27%)
Jul 25, 2016 13.80 13.80 13.50 13.52 2,460 -0.29(-2.11%)
Jul 22, 2016 14.02 14.02 13.79 13.81 9,392 -0.11(-0.79%)
Jul 21, 2016 14.00 14.00 13.92 13.92 1,335 +0.02(+0.16%)
Jul 20, 2016 13.81 13.96 13.81 13.90 8,822 -0.01(-0.07%)
Jul 19, 2016 13.93 13.93 13.91 13.91 6,410 -0.09(-0.61%)
Jul 18, 2016 13.99 13.99 13.99 13.99 536 -0.04(-0.26%)
Jul 15, 2016 14.08 14.08 14.00 14.03 3,604 -0.06(-0.41%)
Jul 14, 2016 14.11 14.15 14.06 14.09 61,386 +0.07(+0.52%)
Jul 13, 2016 14.07 14.11 13.99 14.02 7,048 -0.14(-0.98%)
Jul 12, 2016 13.95 14.20 13.95 14.15 10,385 +0.33(+2.37%)
Jul 11, 2016 13.79 13.90 13.79 13.83 11,076 +0.04(+0.29%)
Jul 08, 2016 13.72 13.85 13.69 13.79 4,822 +0.24(+1.79%)
Jul 07, 2016 13.82 13.83 13.52 13.54 3,129 -0.18(-1.32%)
Jul 06, 2016 13.53 13.73 13.53 13.72 5,602 +0.02(+0.14%)
Jul 05, 2016 13.60 13.70 13.56 13.70 1,737 -0.24(-1.72%)
Jul 01, 2016 13.89 13.94 13.94 13.94 3,155 +0.12(+0.86%)
Jun 30, 2016 13.77 13.83 13.77 13.83 1,170 +0.09(+0.69%)
Jun 29, 2016 13.48 13.73 13.48 13.73 2,086 +0.39(+2.95%)
Jun 28, 2016 13.31 13.34 13.21 13.34 5,841 +0.31(+2.35%)
Jun 27, 2016 13.23 13.23 12.91 13.03 12,362 -0.16(-1.22%)
Jun 24, 2016 13.53 13.53 13.19 13.19 5,661 -0.80(-5.73%)
Jun 23, 2016 13.99 14.01 13.91 13.99 13,093 +0.29(+2.13%)
Jun 22, 2016 13.89 13.89 13.69 13.70 1,226 -0.07(-0.49%)
Jun 21, 2016 13.73 13.88 13.71 13.77 3,569 +0.11(+0.84%)
Jun 20, 2016 13.65 13.84 13.63 13.65 58,367 +0.46(+3.49%)
Jun 16, 2016 13.20 13.22 12.94 13.19 139 +0.01(+0.05%)
Jun 15, 2016 13.18 13.33 13.14 13.19 4,679 -0.05(-0.38%)
Jun 14, 2016 13.44 13.44 13.15 13.24 44,571 -0.31(-2.28%)
Jun 13, 2016 13.47 13.60 13.36 13.55 8,606 -0.01(-0.11%)
Jun 10, 2016 13.61 13.62 13.44 13.56 8,838 -0.28(-2.03%)
Jun 09, 2016 13.93 13.93 13.83 13.84 8,181 -0.33(-2.33%)
Jun 08, 2016 14.48 14.48 13.94 14.17 6,641 +0.23(+1.65%)
Jun 07, 2016 13.73 13.96 13.73 13.94 21,541 +0.43(+3.19%)
Jun 06, 2016 13.60 13.64 13.51 13.51 4,519 +0.11(+0.80%)
Jun 03, 2016 13.26 13.40 13.26 13.40 2,571 +0.12(+0.92%)
Jun 02, 2016 13.25 13.31 13.23 13.28 3,897 -0.03(-0.22%)
Jun 01, 2016 13.33 13.35 13.19 13.31 50,554 -0.09(-0.64%)
May 31, 2016 13.35 13.55 13.32 13.40 5,703 -0.02(-0.16%)
May 27, 2016 13.37 13.42 13.42 13.42 3,339 -0.13(-0.96%)
May 26, 2016 13.72 13.73 13.47 13.55 8,344 +0.05(+0.37%)
May 25, 2016 13.47 13.59 13.42 13.50 15,108 +0.14(+1.02%)
May 24, 2016 13.34 13.36 13.30 13.36 2,332 +0.17(+1.25%)
May 23, 2016 13.15 13.30 13.15 13.19 6,308 -0.12(-0.92%)
May 20, 2016 13.35 13.35 13.23 13.32 3,457 +0.13(+0.98%)
May 19, 2016 13.18 13.28 13.03 13.19 4,917 -0.18(-1.34%)
May 18, 2016 13.41 13.48 13.32 13.37 5,357 -0.01(-0.11%)
May 17, 2016 13.49 13.51 13.38 13.38 4,680 -0.01(-0.05%)
May 16, 2016 13.37 13.47 13.37 13.39 5,479 +0.25(+1.91%)
May 13, 2016 13.37 13.37 13.14 13.14 8,403 -0.24(-1.80%)
May 12, 2016 13.49 13.50 13.30 13.38 16,977 +0.11(+0.84%)
May 11, 2016 13.32 13.47 13.22 13.27 2,415 +0.04(+0.27%)
May 10, 2016 13.15 13.30 13.15 13.23 6,194 +0.26(+1.99%)
May 09, 2016 13.21 13.21 12.96 12.97 4,264 -0.17(-1.31%)
May 06, 2016 13.27 13.27 13.14 13.14 3,928 -0.04(-0.27%)
May 05, 2016 13.28 13.28 13.11 13.18 12,755 +0.12(+0.88%)
May 04, 2016 13.27 13.27 13.04 13.07 16,899 -0.28(-2.10%)
May 03, 2016 13.45 13.45 13.28 13.35 3,308 -0.42(-3.08%)
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.