Skip to main content

Ishares Global Energy Producers Fund (NY: FILL )

25.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 14.99 14.99 14.87 14.91 63,469 -0.15(-1.01%)
Oct 30, 2019 15.18 15.20 14.99 15.07 16,265 -0.19(-1.26%)
Oct 29, 2019 15.15 15.28 15.15 15.26 7,919 +0.02(+0.13%)
Oct 28, 2019 15.27 15.27 15.23 15.24 1,465 +0.02(+0.13%)
Oct 25, 2019 15.15 15.27 15.15 15.22 15,013 +0.05(+0.30%)
Oct 24, 2019 15.24 15.24 15.14 15.17 4,372 +0.03(+0.22%)
Oct 23, 2019 15.05 15.19 15.03 15.14 9,543 +0.07(+0.44%)
Oct 22, 2019 14.95 15.15 14.95 15.07 3,102 +0.19(+1.25%)
Oct 21, 2019 14.82 14.89 14.82 14.89 26,935 +0.14(+0.96%)
Oct 18, 2019 14.82 14.89 14.74 14.75 15,889 -0.05(-0.33%)
Oct 17, 2019 14.80 14.84 14.74 14.79 10,349 +0.09(+0.59%)
Oct 16, 2019 14.79 14.84 14.71 14.71 9,051 -0.11(-0.76%)
Oct 15, 2019 14.74 14.95 14.74 14.82 6,465 +0.10(+0.65%)
Oct 14, 2019 14.74 14.80 14.72 14.72 9,278 -0.06(-0.43%)
Oct 11, 2019 14.76 14.91 14.76 14.79 12,260 +0.17(+1.18%)
Oct 10, 2019 14.55 14.61 14.55 14.61 4,945 +0.21(+1.47%)
Oct 09, 2019 14.40 14.47 14.40 14.40 21,589 +0.14(+0.95%)
Oct 08, 2019 14.38 14.46 14.27 14.27 8,247 -0.28(-1.90%)
Oct 07, 2019 14.65 14.70 14.54 14.54 24,187 -0.01(-0.06%)
Oct 04, 2019 14.63 14.63 14.47 14.55 10,134 +0.09(+0.59%)
Oct 03, 2019 14.40 14.50 14.28 14.47 15,592 +0.05(+0.32%)
Oct 02, 2019 14.65 14.68 14.39 14.42 9,737 -0.40(-2.68%)
Oct 01, 2019 15.06 15.09 14.79 14.82 19,905 -0.21(-1.39%)
Sep 30, 2019 15.06 15.09 15.03 15.03 5,482 -0.06(-0.37%)
Sep 27, 2019 15.01 15.23 15.01 15.08 4,378 -0.02(-0.13%)
Sep 26, 2019 15.19 15.19 15.02 15.10 10,032 -0.05(-0.35%)
Sep 25, 2019 15.11 15.21 15.11 15.15 10,267 -0.06(-0.41%)
Sep 24, 2019 15.43 15.43 15.19 15.22 16,302 -0.17(-1.10%)
Sep 23, 2019 15.36 15.44 15.34 15.39 6,814 -0.01(-0.06%)
Sep 20, 2019 15.46 15.47 15.36 15.40 23,145 +0.06(+0.38%)
Sep 19, 2019 15.45 15.46 15.34 15.34 19,572 -0.03(-0.21%)
Sep 18, 2019 15.39 15.40 15.35 15.37 6,922 -0.09(-0.57%)
Sep 17, 2019 15.55 15.56 15.41 15.46 3,185 -0.20(-1.27%)
Sep 16, 2019 15.63 15.69 15.49 15.66 37,776 +0.61(+4.04%)
Sep 13, 2019 15.11 15.11 15.05 15.05 7,006 +0.04(+0.28%)
Sep 12, 2019 14.92 15.05 14.87 15.01 9,387 -0.01(-0.07%)
Sep 11, 2019 15.09 15.21 14.98 15.02 46,830 -0.04(-0.26%)
Sep 10, 2019 14.94 15.19 14.94 15.06 4,669 +0.23(+1.56%)
Sep 09, 2019 14.73 14.87 14.73 14.83 9,008 +0.19(+1.31%)
Sep 06, 2019 14.66 14.69 14.60 14.63 5,004 -0.02(-0.14%)
Sep 05, 2019 14.67 14.72 14.62 14.65 9,003 +0.20(+1.35%)
Sep 04, 2019 14.40 14.52 14.40 14.46 11,749 +0.20(+1.39%)
Sep 03, 2019 14.19 14.27 14.19 14.26 6,568 -0.07(-0.50%)
Aug 30, 2019 14.41 14.41 14.31 14.33 2,627 +0.00(+0.00%)
Aug 29, 2019 14.32 14.35 14.31 14.33 8,876 +0.14(+1.01%)
Aug 28, 2019 14.02 14.21 14.02 14.19 27,760 +0.21(+1.52%)
Aug 27, 2019 14.16 14.16 13.96 13.98 7,110 -0.03(-0.20%)
Aug 26, 2019 14.12 14.12 13.96 14.00 18,828 +0.08(+0.56%)
Aug 23, 2019 14.21 14.26 13.93 13.93 4,629 -0.38(-2.67%)
Aug 22, 2019 14.39 14.39 14.31 14.31 15,648 -0.08(-0.56%)
Aug 21, 2019 14.41 14.43 14.37 14.39 5,549 +0.11(+0.74%)
Aug 20, 2019 14.34 14.34 14.24 14.28 13,035 -0.07(-0.51%)
Aug 19, 2019 14.32 14.37 14.28 14.36 138,255 +0.23(+1.65%)
Aug 16, 2019 14.02 14.14 14.02 14.12 12,636 +0.12(+0.83%)
Aug 15, 2019 14.06 14.08 13.93 14.01 11,641 -0.05(-0.39%)
Aug 14, 2019 14.30 14.34 14.06 14.06 6,326 -0.50(-3.45%)
Aug 13, 2019 14.36 14.66 14.36 14.56 11,953 +0.13(+0.90%)
Aug 12, 2019 14.52 14.58 14.42 14.43 3,633 -0.17(-1.16%)
Aug 09, 2019 14.71 14.71 14.57 14.60 17,140 -0.10(-0.66%)
Aug 08, 2019 14.51 14.70 14.44 14.70 12,043 +0.26(+1.77%)
Aug 07, 2019 14.31 14.44 14.22 14.44 11,692 -0.02(-0.16%)
Aug 06, 2019 14.60 14.66 14.40 14.47 11,263 -0.00(-0.01%)
Aug 05, 2019 14.63 14.76 14.43 14.47 7,167 -0.38(-2.58%)
Aug 02, 2019 15.19 15.19 14.79 14.85 14,763 -0.16(-1.07%)
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.