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 )

27.35 +0.31 (+1.15%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 10.52 10.52 10.32 10.45 15,606 -0.07(-0.64%)
May 28, 2020 10.75 10.80 10.52 10.52 48,151 -0.25(-2.28%)
May 27, 2020 10.82 10.83 10.55 10.77 22,845 +0.18(+1.68%)
May 26, 2020 10.69 10.74 10.59 10.59 26,957 +0.19(+1.87%)
May 22, 2020 10.34 10.39 10.18 10.39 13,241 -0.02(-0.16%)
May 21, 2020 10.67 10.67 10.41 10.41 30,134 -0.16(-1.52%)
May 20, 2020 10.42 10.62 10.42 10.57 32,319 +0.32(+3.14%)
May 19, 2020 10.50 10.50 10.25 10.25 27,592 -0.18(-1.70%)
May 18, 2020 10.18 10.52 10.18 10.43 51,453 +0.70(+7.22%)
May 15, 2020 9.786 9.896 9.693 9.727 46,346 -0.02(-0.17%)
May 14, 2020 9.727 9.778 9.338 9.744 76,219 -0.05(-0.52%)
May 13, 2020 10.22 10.22 9.727 9.794 56,176 -0.35(-3.42%)
May 12, 2020 10.24 10.30 10.12 10.14 69,512 -0.09(-0.91%)
May 11, 2020 10.25 10.31 10.23 10.23 45,285 -0.08(-0.82%)
May 08, 2020 10.35 10.38 10.22 10.32 39,843 +0.27(+2.69%)
May 07, 2020 10.07 10.23 9.964 10.05 58,575 +0.13(+1.28%)
May 06, 2020 10.35 10.35 9.904 9.921 104,082 -0.23(-2.25%)
May 05, 2020 10.31 10.47 10.15 10.15 88,735 +0.17(+1.67%)
May 04, 2020 9.727 9.997 9.718 9.983 60,651 +0.21(+2.10%)
May 01, 2020 10.19 10.27 9.735 9.778 122,013 -0.59(-5.71%)
Apr 30, 2020 10.67 10.68 10.22 10.37 75,725 -0.25(-2.32%)
Apr 29, 2020 10.36 10.64 10.34 10.62 290,812 +0.61(+6.10%)
Apr 28, 2020 9.997 10.09 9.882 10.01 82,550 +0.13(+1.28%)
Apr 27, 2020 9.735 9.888 9.507 9.879 136,191 +0.18(+1.83%)
Apr 24, 2020 9.938 9.990 9.608 9.701 76,494 -0.03(-0.35%)
Apr 23, 2020 9.862 9.912 9.600 9.735 180,137 +0.25(+2.68%)
Apr 22, 2020 9.422 9.676 9.355 9.482 514,328 +0.40(+4.38%)
Apr 21, 2020 9.025 9.312 8.966 9.084 139,134 -0.10(-1.11%)
Apr 20, 2020 9.422 9.558 9.135 9.185 269,190 -0.33(-3.47%)
Apr 17, 2020 9.067 9.541 9.067 9.515 67,982 +0.62(+6.94%)
Apr 16, 2020 9.177 9.262 8.864 8.898 40,213 -0.36(-3.93%)
Apr 15, 2020 9.575 9.575 9.028 9.262 81,793 -0.47(-4.78%)
Apr 14, 2020 9.964 9.964 9.668 9.727 42,154 -0.10(-1.03%)
Apr 13, 2020 10.15 10.30 9.778 9.828 37,971 -0.08(-0.77%)
Apr 09, 2020 10.10 10.28 9.778 9.904 102,150 +0.18(+1.83%)
Apr 08, 2020 9.608 9.854 9.566 9.727 31,244 +0.13(+1.32%)
Apr 07, 2020 9.921 10.31 9.490 9.600 73,270 +0.24(+2.53%)
Apr 06, 2020 9.380 9.404 9.109 9.363 68,892 +0.31(+3.46%)
Apr 03, 2020 9.465 9.591 8.957 9.050 23,764 -0.31(-3.34%)
Apr 02, 2020 9.152 9.854 8.895 9.363 53,230 +0.47(+5.33%)
Apr 01, 2020 8.839 9.078 8.754 8.889 55,646 +0.06(+0.68%)
Mar 31, 2020 8.999 9.249 8.747 8.829 71,344 +0.22(+2.54%)
Mar 30, 2020 8.297 8.686 8.297 8.610 80,463 +0.19(+2.31%)
Mar 27, 2020 8.458 8.684 8.137 8.416 107,589 -0.44(-4.97%)
Mar 26, 2020 8.813 9.213 8.678 8.856 72,467 +0.05(+0.58%)
Mar 25, 2020 8.500 9.016 8.128 8.805 144,076 +0.67(+8.21%)
Mar 24, 2020 7.578 8.153 7.521 8.137 118,053 +0.97(+13.58%)
Mar 23, 2020 7.215 7.545 7.063 7.164 76,273 -0.12(-1.63%)
Mar 20, 2020 7.553 7.731 6.986 7.282 57,459 +0.10(+1.41%)
Mar 19, 2020 7.257 7.291 6.572 7.181 100,684 +0.19(+2.78%)
Mar 18, 2020 7.621 7.781 6.851 6.986 246,840 -0.91(-11.47%)
Mar 17, 2020 7.959 8.001 7.731 7.891 80,168 -0.11(-1.34%)
Mar 16, 2020 8.035 8.653 7.997 7.999 103,285 -1.13(-12.35%)
Mar 13, 2020 9.981 10.37 8.458 9.126 53,439 +0.61(+7.15%)
Mar 12, 2020 8.881 9.363 8.059 8.517 267,809 -0.85(-9.11%)
Mar 11, 2020 9.642 9.668 9.304 9.372 75,200 -0.63(-6.26%)
Mar 10, 2020 10.48 10.80 9.585 9.997 101,620 +0.41(+4.32%)
Mar 09, 2020 9.997 11.42 9.414 9.583 142,696 -2.17(-18.49%)
Mar 06, 2020 11.97 12.04 11.63 11.76 148,496 -0.54(-4.40%)
Mar 05, 2020 12.49 12.54 12.22 12.30 37,448 -0.52(-4.03%)
Mar 04, 2020 12.74 12.82 12.59 12.81 23,233 +0.29(+2.30%)
Mar 03, 2020 12.85 12.92 12.42 12.53 37,329 -0.18(-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.