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 )

25.00 -0.27 (-1.07%)
Streaming Delayed Price Updated: 11:52 AM 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 (%)
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%)
Apr 01, 2020 8.700 8.935 8.617 8.750 56,534 +0.06(+0.68%)
Mar 31, 2020 8.858 9.104 8.610 8.691 72,483 +0.22(+2.54%)
Mar 30, 2020 8.167 8.549 8.167 8.475 81,747 +0.19(+2.31%)
Mar 27, 2020 8.325 8.547 8.009 8.284 109,306 -0.43(-4.97%)
Mar 26, 2020 8.675 9.068 8.542 8.717 73,624 +0.05(+0.58%)
Mar 25, 2020 8.367 8.875 8.001 8.667 146,375 +0.66(+8.21%)
Mar 24, 2020 7.459 8.025 7.402 8.009 119,937 +0.96(+13.58%)
Mar 23, 2020 7.101 7.426 6.952 7.051 77,490 -0.12(-1.63%)
Mar 20, 2020 7.434 7.609 6.877 7.168 58,376 +0.10(+1.41%)
Mar 19, 2020 7.143 7.176 6.469 7.068 102,291 +0.19(+2.78%)
Mar 18, 2020 7.501 7.659 6.743 6.877 250,779 -0.89(-11.47%)
Mar 17, 2020 7.834 7.876 7.609 7.767 81,447 -0.11(-1.34%)
Mar 16, 2020 7.909 8.517 7.872 7.873 104,933 -1.11(-12.35%)
Mar 13, 2020 9.824 10.21 8.325 8.983 54,292 +0.60(+7.15%)
Mar 12, 2020 8.742 9.216 7.933 8.384 272,083 -0.84(-9.11%)
Mar 11, 2020 9.491 9.516 9.158 9.224 76,400 -0.62(-6.26%)
Mar 10, 2020 10.31 10.63 9.434 9.840 103,242 +0.41(+4.32%)
Mar 09, 2020 9.840 11.24 9.266 9.432 144,973 -2.14(-18.49%)
Mar 06, 2020 11.78 11.86 11.45 11.57 150,866 -0.53(-4.40%)
Mar 05, 2020 12.30 12.35 12.03 12.10 38,045 -0.51(-4.03%)
Mar 04, 2020 12.54 12.62 12.40 12.61 23,604 +0.28(+2.30%)
Mar 03, 2020 12.65 12.71 12.23 12.33 37,925 -0.17(-1.40%)
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.