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 )

26.86 -0.81 (-2.93%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 10.66 10.68 10.22 10.37 75,735 -0.25(-2.32%)
Apr 29, 2020 10.36 10.64 10.33 10.61 290,852 +0.61(+6.10%)
Apr 28, 2020 9.996 10.09 9.880 10.00 82,561 +0.13(+1.28%)
Apr 27, 2020 9.734 9.886 9.506 9.878 136,210 +0.18(+1.83%)
Apr 24, 2020 9.937 9.989 9.607 9.700 76,505 -0.03(-0.35%)
Apr 23, 2020 9.861 9.911 9.599 9.734 180,162 +0.25(+2.68%)
Apr 22, 2020 9.421 9.675 9.353 9.480 514,399 +0.40(+4.38%)
Apr 21, 2020 9.024 9.311 8.964 9.083 139,153 -0.10(-1.10%)
Apr 20, 2020 9.421 9.556 9.133 9.184 269,227 -0.33(-3.47%)
Apr 17, 2020 9.066 9.539 9.066 9.514 67,991 +0.62(+6.94%)
Apr 16, 2020 9.176 9.260 8.863 8.897 40,219 -0.36(-3.93%)
Apr 15, 2020 9.573 9.573 9.027 9.260 81,805 -0.47(-4.78%)
Apr 14, 2020 9.962 9.962 9.666 9.725 42,160 -0.10(-1.03%)
Apr 13, 2020 10.15 10.30 9.776 9.827 37,977 -0.08(-0.77%)
Apr 09, 2020 10.10 10.28 9.776 9.903 102,164 +0.18(+1.83%)
Apr 08, 2020 9.607 9.852 9.565 9.725 31,248 +0.13(+1.32%)
Apr 07, 2020 9.920 10.31 9.489 9.599 73,280 +0.24(+2.53%)
Apr 06, 2020 9.379 9.403 9.108 9.362 68,902 +0.31(+3.46%)
Apr 03, 2020 9.463 9.590 8.956 9.049 23,767 -0.31(-3.34%)
Apr 02, 2020 9.150 9.852 8.894 9.362 53,237 +0.47(+5.33%)
Apr 01, 2020 8.838 9.077 8.753 8.888 55,653 +0.06(+0.68%)
Mar 31, 2020 8.998 9.248 8.746 8.828 71,354 +0.22(+2.54%)
Mar 30, 2020 8.296 8.684 8.296 8.609 80,474 +0.19(+2.31%)
Mar 27, 2020 8.457 8.683 8.136 8.415 107,604 -0.44(-4.97%)
Mar 26, 2020 8.812 9.211 8.677 8.854 72,477 +0.05(+0.58%)
Mar 25, 2020 8.499 9.015 8.127 8.804 144,095 +0.67(+8.21%)
Mar 24, 2020 7.577 8.152 7.520 8.136 118,069 +0.97(+13.58%)
Mar 23, 2020 7.214 7.544 7.062 7.163 76,284 -0.12(-1.63%)
Mar 20, 2020 7.552 7.730 6.985 7.281 57,467 +0.10(+1.41%)
Mar 19, 2020 7.256 7.290 6.571 7.180 100,698 +0.19(+2.78%)
Mar 18, 2020 7.620 7.780 6.850 6.985 246,874 -0.90(-11.47%)
Mar 17, 2020 7.958 8.000 7.730 7.890 80,179 -0.11(-1.34%)
Mar 16, 2020 8.034 8.651 7.996 7.998 103,299 -1.13(-12.35%)
Mar 13, 2020 9.979 10.37 8.457 9.125 53,447 +0.61(+7.15%)
Mar 12, 2020 8.880 9.362 8.058 8.516 267,846 -0.85(-9.11%)
Mar 11, 2020 9.641 9.666 9.303 9.370 75,210 -0.63(-6.26%)
Mar 10, 2020 10.48 10.80 9.583 9.996 101,634 +0.41(+4.32%)
Mar 09, 2020 9.996 11.42 9.413 9.582 142,716 -2.17(-18.49%)
Mar 06, 2020 11.97 12.04 11.63 11.76 148,517 -0.54(-4.40%)
Mar 05, 2020 12.49 12.54 12.22 12.30 37,453 -0.52(-4.03%)
Mar 04, 2020 12.74 12.82 12.59 12.81 23,236 +0.29(+2.30%)
Mar 03, 2020 12.85 12.91 12.42 12.52 37,335 -0.18(-1.40%)
Mar 02, 2020 12.63 12.78 12.39 12.70 21,065 +0.30(+2.39%)
Feb 28, 2020 12.34 12.53 11.92 12.41 93,177 -0.19(-1.48%)
Feb 27, 2020 13.08 13.08 12.47 12.59 620,067 -0.55(-4.18%)
Feb 26, 2020 13.44 13.49 13.10 13.14 95,293 -0.23(-1.75%)
Feb 25, 2020 13.96 13.99 13.32 13.38 32,917 -0.48(-3.44%)
Feb 24, 2020 14.38 14.38 13.80 13.85 37,279 -0.62(-4.30%)
Feb 21, 2020 14.55 14.64 14.39 14.47 12,061 -0.29(-1.97%)
Feb 20, 2020 14.78 14.78 14.61 14.77 5,965 +0.05(+0.34%)
Feb 19, 2020 14.70 14.80 14.60 14.72 10,687 +0.05(+0.35%)
Feb 18, 2020 14.57 14.67 14.57 14.66 19,693 +0.02(+0.12%)
Feb 14, 2020 14.71 14.73 14.59 14.65 9,696 -0.09(-0.60%)
Feb 13, 2020 14.83 14.88 14.64 14.74 7,765 -0.12(-0.80%)
Feb 12, 2020 14.86 14.95 14.84 14.85 10,204 +0.13(+0.89%)
Feb 11, 2020 14.61 14.72 14.51 14.72 11,199 +0.28(+1.93%)
Feb 10, 2020 14.50 14.63 14.35 14.44 39,948 -0.14(-0.93%)
Feb 07, 2020 14.61 14.72 14.48 14.58 14,189 -0.09(-0.63%)
Feb 06, 2020 14.88 14.93 14.67 14.67 26,824 -0.23(-1.53%)
Feb 05, 2020 14.71 14.90 14.71 14.90 11,323 +0.44(+3.04%)
Feb 04, 2020 14.56 14.67 14.39 14.46 17,539 +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.