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 )

25.27 -0.41 (-1.58%)
Streaming Delayed Price Updated: 12:04 PM EDT, Jun 13, 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 (%)
Oct 30, 2020 8.363 8.380 8.287 8.363 56,002 +0.00(+0.00%)
Oct 29, 2020 8.143 8.389 8.066 8.363 66,175 +0.18(+2.18%)
Oct 28, 2020 8.295 8.381 8.185 8.185 56,130 -0.35(-4.08%)
Oct 27, 2020 8.668 8.668 8.533 8.533 31,014 -0.14(-1.57%)
Oct 26, 2020 8.838 8.847 8.643 8.668 29,516 -0.29(-3.21%)
Oct 23, 2020 9.016 9.050 8.880 8.956 68,617 +0.04(+0.47%)
Oct 22, 2020 8.728 8.940 8.643 8.914 23,332 +0.19(+2.14%)
Oct 21, 2020 8.830 8.830 8.694 8.728 17,998 -0.08(-0.87%)
Oct 20, 2020 8.821 8.880 8.779 8.804 13,796 +0.08(+0.97%)
Oct 19, 2020 8.872 8.910 8.719 8.719 44,432 -0.19(-2.10%)
Oct 16, 2020 8.931 9.005 8.889 8.906 11,200 -0.11(-1.22%)
Oct 15, 2020 8.914 9.016 8.651 9.016 25,664 -0.01(-0.09%)
Oct 14, 2020 9.076 9.167 9.025 9.025 41,708 -0.04(-0.47%)
Oct 13, 2020 9.152 9.152 9.016 9.067 221,394 -0.04(-0.47%)
Oct 12, 2020 9.118 9.160 9.067 9.109 34,559 -0.07(-0.74%)
Oct 09, 2020 9.279 9.279 9.107 9.177 16,859 +0.02(+0.19%)
Oct 08, 2020 9.025 9.203 9.025 9.160 47,773 +0.23(+2.56%)
Oct 07, 2020 8.889 8.953 8.855 8.931 18,161 +0.08(+0.86%)
Oct 06, 2020 9.025 9.143 8.855 8.855 54,410 -0.03(-0.38%)
Oct 05, 2020 8.736 8.957 8.728 8.889 92,573 +0.20(+2.24%)
Oct 02, 2020 8.490 8.736 8.482 8.694 228,017 +0.03(+0.29%)
Oct 01, 2020 8.796 8.796 8.609 8.668 93,035 -0.20(-2.20%)
Sep 30, 2020 8.889 8.933 8.813 8.864 10,095 -0.03(-0.29%)
Sep 29, 2020 8.999 8.999 8.787 8.889 17,973 -0.14(-1.50%)
Sep 28, 2020 9.016 9.135 9.016 9.025 34,424 +0.11(+1.24%)
Sep 25, 2020 8.864 8.929 8.806 8.914 21,103 -0.03(-0.28%)
Sep 24, 2020 8.940 9.033 8.821 8.940 262,943 +0.04(+0.48%)
Sep 23, 2020 9.279 9.279 8.897 8.897 448,171 -0.39(-4.20%)
Sep 22, 2020 9.338 9.338 9.237 9.288 24,579 -0.03(-0.27%)
Sep 21, 2020 9.389 9.462 9.186 9.313 66,284 -0.25(-2.57%)
Sep 18, 2020 9.635 9.644 9.500 9.559 49,399 -0.18(-1.83%)
Sep 17, 2020 9.669 9.737 9.593 9.737 51,630 +0.00(+0.02%)
Sep 16, 2020 9.618 9.796 9.584 9.735 17,368 +0.18(+1.94%)
Sep 15, 2020 9.669 9.669 9.544 9.551 11,511 -0.03(-0.35%)
Sep 14, 2020 9.576 9.609 9.542 9.584 11,847 +0.01(+0.09%)
Sep 11, 2020 9.584 9.635 9.538 9.576 19,571 +0.03(+0.27%)
Sep 10, 2020 9.805 9.823 9.542 9.551 42,044 -0.21(-2.17%)
Sep 09, 2020 9.813 9.813 9.754 9.763 21,704 +0.14(+1.50%)
Sep 08, 2020 9.847 9.847 9.587 9.618 40,551 -0.33(-3.32%)
Sep 04, 2020 9.983 9.983 9.891 9.949 29,946 -0.03(-0.34%)
Sep 03, 2020 10.05 10.18 9.924 9.983 39,450 -0.09(-0.93%)
Sep 02, 2020 10.15 10.15 10.07 10.08 18,936 -0.06(-0.59%)
Sep 01, 2020 10.15 10.20 10.06 10.14 39,140 -0.08(-0.75%)
Aug 31, 2020 10.36 10.36 10.20 10.21 20,249 -0.12(-1.15%)
Aug 28, 2020 10.20 10.35 10.20 10.33 14,501 +0.12(+1.16%)
Aug 27, 2020 10.25 10.25 10.18 10.21 11,769 -0.05(-0.50%)
Aug 26, 2020 10.34 10.36 10.26 10.26 51,714 -0.08(-0.74%)
Aug 25, 2020 10.46 10.47 10.28 10.34 23,578 -0.09(-0.89%)
Aug 24, 2020 10.26 10.45 10.26 10.43 16,439 +0.27(+2.67%)
Aug 21, 2020 10.20 10.24 10.12 10.16 38,906 -0.16(-1.56%)
Aug 20, 2020 10.36 10.36 10.30 10.32 24,940 -0.16(-1.50%)
Aug 19, 2020 10.58 10.58 10.48 10.48 18,961 -0.08(-0.72%)
Aug 18, 2020 10.69 10.69 10.54 10.56 11,568 -0.08(-0.76%)
Aug 17, 2020 10.71 10.71 10.59 10.64 12,684 -0.08(-0.79%)
Aug 14, 2020 10.64 10.72 10.56 10.72 16,270 +0.00(+0.00%)
Aug 13, 2020 10.81 10.82 10.72 10.72 7,949 -0.13(-1.17%)
Aug 12, 2020 10.87 10.91 10.79 10.85 23,163 +0.14(+1.35%)
Aug 11, 2020 10.84 10.96 10.67 10.70 57,998 +0.10(+0.96%)
Aug 10, 2020 10.47 10.60 10.40 10.60 28,295 +0.18(+1.71%)
Aug 07, 2020 10.37 10.42 10.31 10.42 18,274 -0.05(-0.48%)
Aug 06, 2020 10.49 10.55 10.45 10.47 19,007 -0.03(-0.24%)
Aug 05, 2020 10.50 10.59 10.48 10.50 28,001 +0.15(+1.48%)
Aug 04, 2020 10.12 10.35 10.12 10.35 35,467 +0.19(+1.84%)
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.