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 )

27.24 +0.59 (+2.20%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jun 30, 2020 10.42 10.58 10.28 10.56 42,552 +0.05(+0.49%)
Jun 29, 2020 10.36 10.53 10.35 10.51 56,218 +0.12(+1.20%)
Jun 26, 2020 10.60 10.60 10.35 10.39 31,225 -0.32(-3.02%)
Jun 25, 2020 10.57 10.71 10.40 10.71 16,533 +0.17(+1.64%)
Jun 24, 2020 10.93 10.93 10.48 10.54 21,486 -0.49(-4.45%)
Jun 23, 2020 11.10 11.10 10.99 11.03 15,358 +0.11(+1.03%)
Jun 22, 2020 10.87 10.97 10.84 10.91 13,719 +0.09(+0.80%)
Jun 19, 2020 11.15 11.19 10.83 10.83 6,964 -0.09(-0.79%)
Jun 18, 2020 10.82 10.99 10.82 10.91 11,197 +0.05(+0.48%)
Jun 17, 2020 11.10 11.20 10.85 10.86 37,810 -0.27(-2.40%)
Jun 16, 2020 11.32 11.34 11.05 11.13 202,795 +0.24(+2.25%)
Jun 15, 2020 10.50 10.98 10.43 10.89 10,890 +0.01(+0.09%)
Jun 12, 2020 11.10 11.10 10.68 10.88 48,007 +0.26(+2.47%)
Jun 11, 2020 10.95 11.11 10.61 10.61 59,823 -1.01(-8.73%)
Jun 10, 2020 11.98 11.98 11.59 11.63 35,568 -0.38(-3.17%)
Jun 09, 2020 12.31 12.31 11.92 12.01 57,291 -0.34(-2.74%)
Jun 08, 2020 12.41 12.41 12.13 12.35 56,338 +0.34(+2.82%)
Jun 05, 2020 11.89 12.16 11.82 12.01 67,518 +0.70(+6.21%)
Jun 04, 2020 11.35 11.40 11.21 11.31 35,937 -0.04(-0.37%)
Jun 03, 2020 11.22 11.43 11.22 11.35 40,045 +0.30(+2.68%)
Jun 02, 2020 10.95 11.06 10.93 11.05 27,405 +0.32(+2.99%)
Jun 01, 2020 10.48 10.81 10.45 10.73 36,734 +0.28(+2.67%)
May 29, 2020 10.52 10.52 10.32 10.45 15,608 -0.07(-0.64%)
May 28, 2020 10.75 10.80 10.52 10.52 48,158 -0.25(-2.28%)
May 27, 2020 10.82 10.82 10.55 10.77 22,848 +0.18(+1.68%)
May 26, 2020 10.69 10.74 10.59 10.59 26,961 +0.19(+1.87%)
May 22, 2020 10.34 10.39 10.17 10.39 13,243 -0.02(-0.16%)
May 21, 2020 10.66 10.66 10.41 10.41 30,138 -0.16(-1.52%)
May 20, 2020 10.42 10.62 10.42 10.57 32,323 +0.32(+3.14%)
May 19, 2020 10.50 10.50 10.25 10.25 27,596 -0.18(-1.70%)
May 18, 2020 10.18 10.51 10.18 10.43 51,460 +0.70(+7.22%)
May 15, 2020 9.785 9.895 9.692 9.725 46,352 -0.02(-0.17%)
May 14, 2020 9.725 9.776 9.336 9.742 76,229 -0.05(-0.52%)
May 13, 2020 10.22 10.22 9.725 9.793 56,184 -0.35(-3.42%)
May 12, 2020 10.24 10.30 10.12 10.14 69,521 -0.09(-0.91%)
May 11, 2020 10.25 10.31 10.23 10.23 45,291 -0.08(-0.82%)
May 08, 2020 10.35 10.38 10.22 10.32 39,848 +0.27(+2.69%)
May 07, 2020 10.06 10.22 9.962 10.05 58,583 +0.13(+1.28%)
May 06, 2020 10.35 10.35 9.903 9.920 104,096 -0.23(-2.25%)
May 05, 2020 10.31 10.47 10.15 10.15 88,747 +0.17(+1.67%)
May 04, 2020 9.725 9.996 9.717 9.981 60,660 +0.21(+2.10%)
May 01, 2020 10.19 10.27 9.734 9.776 122,030 -0.59(-5.71%)
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%)
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.