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 (%)
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%)
Oct 01, 2020 8.935 8.935 8.745 8.806 91,586 -0.20(-2.20%)
Sep 30, 2020 9.030 9.074 8.952 9.004 9,938 -0.03(-0.29%)
Sep 29, 2020 9.142 9.142 8.926 9.030 17,693 -0.14(-1.50%)
Sep 28, 2020 9.159 9.279 9.159 9.167 33,888 +0.11(+1.24%)
Sep 25, 2020 9.004 9.070 8.945 9.055 20,775 -0.03(-0.28%)
Sep 24, 2020 9.081 9.176 8.961 9.081 258,848 +0.04(+0.48%)
Sep 23, 2020 9.426 9.426 9.038 9.038 441,192 -0.40(-4.20%)
Sep 22, 2020 9.486 9.486 9.383 9.435 24,196 -0.03(-0.27%)
Sep 21, 2020 9.538 9.612 9.331 9.460 65,251 -0.25(-2.57%)
Sep 18, 2020 9.788 9.796 9.650 9.710 48,630 -0.18(-1.83%)
Sep 17, 2020 9.822 9.891 9.745 9.891 50,826 +0.00(+0.02%)
Sep 16, 2020 9.771 9.951 9.736 9.889 17,098 +0.19(+1.94%)
Sep 15, 2020 9.822 9.822 9.695 9.702 11,332 -0.03(-0.35%)
Sep 14, 2020 9.727 9.761 9.693 9.736 11,663 +0.01(+0.09%)
Sep 11, 2020 9.736 9.788 9.689 9.727 19,266 +0.03(+0.27%)
Sep 10, 2020 9.960 9.978 9.693 9.702 41,389 -0.22(-2.17%)
Sep 09, 2020 9.969 9.969 9.908 9.917 21,366 +0.15(+1.50%)
Sep 08, 2020 10.00 10.00 9.739 9.771 39,919 -0.34(-3.33%)
Sep 04, 2020 10.14 10.14 10.05 10.11 29,480 -0.03(-0.34%)
Sep 03, 2020 10.21 10.34 10.08 10.14 38,835 -0.09(-0.93%)
Sep 02, 2020 10.31 10.31 10.23 10.24 18,642 -0.06(-0.59%)
Sep 01, 2020 10.31 10.36 10.22 10.30 38,530 -0.08(-0.75%)
Aug 31, 2020 10.53 10.53 10.36 10.37 19,933 -0.12(-1.15%)
Aug 28, 2020 10.37 10.51 10.37 10.49 14,275 +0.12(+1.16%)
Aug 27, 2020 10.42 10.42 10.34 10.37 11,586 -0.05(-0.49%)
Aug 26, 2020 10.50 10.53 10.43 10.43 50,908 -0.08(-0.74%)
Aug 25, 2020 10.62 10.63 10.44 10.50 23,211 -0.09(-0.89%)
Aug 24, 2020 10.43 10.61 10.43 10.60 16,183 +0.28(+2.67%)
Aug 21, 2020 10.36 10.40 10.28 10.32 38,300 -0.16(-1.56%)
Aug 20, 2020 10.52 10.52 10.46 10.49 24,552 -0.16(-1.50%)
Aug 19, 2020 10.74 10.74 10.65 10.65 18,666 -0.08(-0.72%)
Aug 18, 2020 10.86 10.86 10.71 10.72 11,388 -0.08(-0.76%)
Aug 17, 2020 10.88 10.88 10.75 10.80 12,487 -0.09(-0.79%)
Aug 14, 2020 10.81 10.89 10.73 10.89 16,016 +0.00(+0.00%)
Aug 13, 2020 10.99 11.00 10.89 10.89 7,826 -0.13(-1.17%)
Aug 12, 2020 11.05 11.08 10.96 11.02 22,802 +0.15(+1.35%)
Aug 11, 2020 11.01 11.13 10.84 10.87 57,095 +0.10(+0.96%)
Aug 10, 2020 10.64 10.77 10.56 10.77 27,855 +0.18(+1.71%)
Aug 07, 2020 10.54 10.59 10.48 10.59 17,989 -0.05(-0.48%)
Aug 06, 2020 10.66 10.72 10.61 10.64 18,711 -0.03(-0.24%)
Aug 05, 2020 10.67 10.76 10.64 10.67 27,565 +0.16(+1.48%)
Aug 04, 2020 10.28 10.51 10.28 10.51 34,915 +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.