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 )

25.13 +0.03 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 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 (%)
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%)
Apr 01, 2020 8.701 8.936 8.618 8.751 56,526 +0.06(+0.68%)
Mar 31, 2020 8.859 9.105 8.611 8.692 72,473 +0.22(+2.54%)
Mar 30, 2020 8.168 8.550 8.168 8.476 81,736 +0.19(+2.31%)
Mar 27, 2020 8.326 8.549 8.010 8.285 109,291 -0.43(-4.97%)
Mar 26, 2020 8.676 9.069 8.543 8.718 73,614 +0.05(+0.58%)
Mar 25, 2020 8.368 8.876 8.002 8.668 146,355 +0.66(+8.21%)
Mar 24, 2020 7.460 8.026 7.403 8.010 119,921 +0.96(+13.58%)
Mar 23, 2020 7.102 7.427 6.953 7.052 77,480 -0.12(-1.63%)
Mar 20, 2020 7.435 7.610 6.878 7.169 58,368 +0.10(+1.41%)
Mar 19, 2020 7.144 7.177 6.470 7.069 102,277 +0.19(+2.78%)
Mar 18, 2020 7.502 7.660 6.744 6.878 250,745 -0.89(-11.47%)
Mar 17, 2020 7.835 7.877 7.610 7.769 81,436 -0.11(-1.34%)
Mar 16, 2020 7.910 8.518 7.873 7.874 104,919 -1.11(-12.35%)
Mar 13, 2020 9.825 10.21 8.326 8.984 54,285 +0.60(+7.15%)
Mar 12, 2020 8.743 9.217 7.934 8.385 272,046 -0.84(-9.11%)
Mar 11, 2020 9.492 9.517 9.159 9.226 76,389 -0.62(-6.26%)
Mar 10, 2020 10.32 10.63 9.436 9.842 103,228 +0.41(+4.32%)
Mar 09, 2020 9.842 11.24 9.267 9.434 144,953 -2.14(-18.49%)
Mar 06, 2020 11.78 11.86 11.45 11.57 150,845 -0.53(-4.40%)
Mar 05, 2020 12.30 12.35 12.03 12.11 38,040 -0.51(-4.03%)
Mar 04, 2020 12.54 12.62 12.40 12.61 23,600 +0.28(+2.30%)
Mar 03, 2020 12.65 12.71 12.23 12.33 37,920 -0.17(-1.40%)
Mar 02, 2020 12.44 12.58 12.20 12.51 21,395 +0.29(+2.39%)
Feb 28, 2020 12.15 12.33 11.74 12.21 94,638 -0.18(-1.48%)
Feb 27, 2020 12.88 12.88 12.28 12.40 629,789 -0.54(-4.18%)
Feb 26, 2020 13.23 13.28 12.90 12.94 96,787 -0.23(-1.75%)
Feb 25, 2020 13.74 13.77 13.11 13.17 33,433 -0.47(-3.44%)
Feb 24, 2020 14.15 14.15 13.58 13.64 37,863 -0.61(-4.30%)
Feb 21, 2020 14.32 14.41 14.16 14.25 12,250 -0.29(-1.97%)
Feb 20, 2020 14.55 14.55 14.39 14.54 6,059 +0.05(+0.35%)
Feb 19, 2020 14.47 14.57 14.37 14.49 10,854 +0.05(+0.35%)
Feb 18, 2020 14.35 14.44 14.35 14.44 20,002 +0.02(+0.12%)
Feb 14, 2020 14.48 14.50 14.36 14.42 9,848 -0.09(-0.60%)
Feb 13, 2020 14.60 14.65 14.41 14.51 7,886 -0.12(-0.80%)
Feb 12, 2020 14.63 14.72 14.61 14.63 10,364 +0.13(+0.89%)
Feb 11, 2020 14.39 14.50 14.29 14.50 11,374 +0.27(+1.93%)
Feb 10, 2020 14.28 14.40 14.13 14.22 40,574 -0.13(-0.93%)
Feb 07, 2020 14.38 14.50 14.25 14.35 14,412 -0.09(-0.63%)
Feb 06, 2020 14.65 14.70 14.45 14.45 27,244 -0.22(-1.53%)
Feb 05, 2020 14.48 14.67 14.48 14.67 11,500 +0.43(+3.04%)
Feb 04, 2020 14.34 14.45 14.16 14.24 17,814 +0.14(+1.00%)
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.