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 )

26.73 +0.17 (+0.64%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 24, 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 (%)
Dec 31, 2020 11.49 11.49 11.49 60,475 -0.11(-0.91%)
Dec 30, 2020 11.53 11.64 11.53 11.59 60,475 +0.12(+1.07%)
Dec 29, 2020 11.56 11.63 11.43 11.47 48,048 -0.04(-0.31%)
Dec 28, 2020 11.62 11.70 11.48 11.50 103,115 -0.00(-0.03%)
Dec 24, 2020 11.52 11.54 11.45 11.51 20,126 -0.01(-0.05%)
Dec 23, 2020 11.33 11.61 11.33 11.51 76,198 +0.29(+2.59%)
Dec 22, 2020 11.38 11.38 11.22 11.22 73,844 -0.18(-1.54%)
Dec 21, 2020 11.43 11.47 11.06 11.40 142,891 -0.38(-3.21%)
Dec 18, 2020 11.83 11.86 11.68 11.78 38,661 -0.06(-0.53%)
Dec 17, 2020 11.92 11.92 11.81 11.84 11,640 +0.01(+0.09%)
Dec 16, 2020 11.87 11.98 11.80 11.83 18,085 -0.01(-0.07%)
Dec 15, 2020 11.75 11.87 11.71 11.84 19,794 +0.11(+0.90%)
Dec 14, 2020 12.22 12.23 11.70 11.73 37,742 -0.24(-2.04%)
Dec 11, 2020 12.02 12.17 11.86 11.98 36,211 -0.10(-0.86%)
Dec 10, 2020 11.82 12.19 11.82 12.08 14,374 +0.28(+2.41%)
Dec 09, 2020 11.83 11.99 11.63 11.80 94,077 +0.06(+0.51%)
Dec 08, 2020 11.58 11.79 11.58 11.73 6,867 +0.05(+0.44%)
Dec 07, 2020 11.80 11.80 11.63 11.68 26,092 -0.16(-1.38%)
Dec 04, 2020 11.61 11.85 11.61 11.85 19,846 +0.46(+4.05%)
Dec 03, 2020 11.41 11.49 11.33 11.39 14,362 +0.04(+0.34%)
Dec 02, 2020 11.14 11.40 11.14 11.35 36,418 +0.24(+2.17%)
Dec 01, 2020 11.17 11.20 11.06 11.11 23,341 +0.23(+2.14%)
Nov 30, 2020 11.35 11.36 10.87 10.87 50,244 -0.61(-5.34%)
Nov 27, 2020 11.54 11.60 11.48 11.49 18,105 -0.14(-1.24%)
Nov 25, 2020 11.70 11.70 11.60 11.63 41,434 -0.10(-0.88%)
Nov 24, 2020 11.60 11.80 11.54 11.73 89,169 +0.55(+4.93%)
Nov 23, 2020 10.87 11.23 10.87 11.18 41,756 +0.53(+4.93%)
Nov 20, 2020 10.72 10.73 10.66 10.66 27,158 -0.04(-0.40%)
Nov 19, 2020 10.54 10.72 10.54 10.70 24,059 +0.04(+0.40%)
Nov 18, 2020 10.86 10.89 10.64 10.66 48,405 -0.16(-1.43%)
Nov 17, 2020 10.63 10.82 10.58 10.81 41,551 +0.11(+1.05%)
Nov 16, 2020 10.56 10.70 10.53 10.70 64,238 +0.49(+4.81%)
Nov 13, 2020 10.07 10.26 10.06 10.21 22,516 +0.26(+2.60%)
Nov 12, 2020 10.14 10.16 9.908 9.951 16,710 -0.28(-2.78%)
Nov 11, 2020 10.37 10.37 10.16 10.24 23,983 -0.06(-0.59%)
Nov 10, 2020 10.21 10.30 10.13 10.30 68,544 +0.35(+3.55%)
Nov 09, 2020 9.848 10.08 9.822 9.943 132,745 +1.04(+11.71%)
Nov 06, 2020 8.961 9.066 8.900 8.900 40,157 -0.07(-0.77%)
Nov 05, 2020 8.995 9.055 8.969 8.969 15,688 +0.01(+0.10%)
Nov 04, 2020 8.900 9.012 8.737 8.961 20,819 +0.09(+1.07%)
Nov 03, 2020 8.867 8.995 8.789 8.866 30,355 +0.13(+1.48%)
Nov 02, 2020 8.616 8.840 8.590 8.737 51,136 +0.24(+2.84%)
Oct 30, 2020 8.495 8.513 8.418 8.495 55,130 +0.00(+0.00%)
Oct 29, 2020 8.271 8.521 8.194 8.495 65,145 +0.18(+2.18%)
Oct 28, 2020 8.426 8.514 8.314 8.314 55,256 -0.35(-4.08%)
Oct 27, 2020 8.806 8.806 8.668 8.668 30,531 -0.14(-1.57%)
Oct 26, 2020 8.978 8.986 8.780 8.806 29,056 -0.29(-3.21%)
Oct 23, 2020 9.159 9.193 9.021 9.098 67,548 +0.04(+0.47%)
Oct 22, 2020 8.866 9.081 8.780 9.055 22,968 +0.19(+2.14%)
Oct 21, 2020 8.969 8.969 8.831 8.866 17,718 -0.08(-0.87%)
Oct 20, 2020 8.961 9.021 8.918 8.943 13,581 +0.09(+0.97%)
Oct 19, 2020 9.012 9.051 8.857 8.857 43,740 -0.19(-2.10%)
Oct 16, 2020 9.073 9.147 9.030 9.047 11,026 -0.11(-1.22%)
Oct 15, 2020 9.055 9.159 8.788 9.159 25,264 -0.01(-0.09%)
Oct 14, 2020 9.219 9.312 9.167 9.167 41,058 -0.04(-0.47%)
Oct 13, 2020 9.297 9.297 9.158 9.210 217,947 -0.04(-0.47%)
Oct 12, 2020 9.262 9.305 9.210 9.254 34,021 -0.07(-0.74%)
Oct 09, 2020 9.426 9.426 9.251 9.322 16,597 +0.02(+0.19%)
Oct 08, 2020 9.167 9.348 9.167 9.305 47,030 +0.23(+2.56%)
Oct 07, 2020 9.030 9.094 8.995 9.073 17,878 +0.08(+0.86%)
Oct 06, 2020 9.167 9.288 8.995 8.995 53,563 -0.03(-0.38%)
Oct 05, 2020 8.874 9.098 8.866 9.030 91,131 +0.20(+2.24%)
Oct 02, 2020 8.625 8.874 8.616 8.831 224,466 +0.03(+0.29%)
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.