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 +0.18 (+0.66%)
Official Closing Price Updated: 8:00 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 (%)
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%)
Mar 02, 2020 12.64 12.78 12.39 12.70 21,062 +0.30(+2.39%)
Feb 28, 2020 12.34 12.53 11.93 12.41 93,165 -0.19(-1.48%)
Feb 27, 2020 13.08 13.08 12.48 12.59 619,982 -0.55(-4.18%)
Feb 26, 2020 13.44 13.49 13.10 13.14 95,280 -0.23(-1.75%)
Feb 25, 2020 13.96 13.99 13.32 13.38 32,912 -0.48(-3.44%)
Feb 24, 2020 14.38 14.38 13.80 13.85 37,274 -0.62(-4.30%)
Feb 21, 2020 14.55 14.64 14.39 14.48 12,059 -0.29(-1.97%)
Feb 20, 2020 14.78 14.78 14.62 14.77 5,964 +0.05(+0.34%)
Feb 19, 2020 14.70 14.80 14.60 14.72 10,685 +0.05(+0.35%)
Feb 18, 2020 14.57 14.67 14.57 14.67 19,691 +0.02(+0.12%)
Feb 14, 2020 14.71 14.73 14.59 14.65 9,694 -0.09(-0.60%)
Feb 13, 2020 14.84 14.88 14.64 14.74 7,764 -0.12(-0.80%)
Feb 12, 2020 14.86 14.95 14.84 14.86 10,203 +0.13(+0.89%)
Feb 11, 2020 14.62 14.73 14.51 14.73 11,197 +0.28(+1.93%)
Feb 10, 2020 14.51 14.63 14.36 14.45 39,942 -0.14(-0.93%)
Feb 07, 2020 14.61 14.73 14.48 14.58 14,187 -0.09(-0.63%)
Feb 06, 2020 14.89 14.94 14.67 14.67 26,820 -0.23(-1.53%)
Feb 05, 2020 14.71 14.90 14.71 14.90 11,321 +0.44(+3.04%)
Feb 04, 2020 14.56 14.67 14.39 14.46 17,537 +0.14(+1.00%)
Feb 03, 2020 14.49 14.57 14.28 14.32 40,655 -0.28(-1.91%)
Jan 31, 2020 14.76 14.85 14.52 14.60 38,424 -0.29(-1.93%)
Jan 30, 2020 14.83 14.95 14.82 14.89 6,623 -0.16(-1.07%)
Jan 29, 2020 15.18 15.18 15.05 15.05 13,312 -0.11(-0.70%)
Jan 28, 2020 15.13 15.24 15.08 15.15 13,668 +0.05(+0.34%)
Jan 27, 2020 15.23 15.41 14.97 15.10 18,381 -0.37(-2.38%)
Jan 24, 2020 15.58 15.58 15.33 15.47 18,798 -0.13(-0.81%)
Jan 23, 2020 15.52 15.66 15.44 15.60 80,440 -0.08(-0.49%)
Jan 22, 2020 15.77 15.77 15.61 15.67 6,432 -0.09(-0.59%)
Jan 21, 2020 15.94 16.00 15.77 15.77 7,090 -0.28(-1.74%)
Jan 17, 2020 16.16 16.19 16.04 16.04 12,768 -0.10(-0.63%)
Jan 16, 2020 16.19 16.20 16.12 16.15 6,954 +0.03(+0.17%)
Jan 15, 2020 16.14 16.22 16.01 16.12 29,524 -0.10(-0.59%)
Jan 14, 2020 16.17 16.25 16.11 16.21 12,727 +0.03(+0.21%)
Jan 13, 2020 16.17 16.26 16.16 16.18 370,429 +0.02(+0.10%)
Jan 10, 2020 16.24 16.25 16.16 16.16 5,438 -0.04(-0.24%)
Jan 09, 2020 16.18 16.25 16.11 16.20 6,267 -0.07(-0.44%)
Jan 08, 2020 16.37 16.38 16.19 16.27 13,673 -0.08(-0.47%)
Jan 07, 2020 16.37 16.37 16.27 16.35 7,773 -0.11(-0.67%)
Jan 06, 2020 16.32 16.50 16.32 16.46 306,804 +0.20(+1.25%)
Jan 03, 2020 16.32 16.40 16.20 16.26 23,173 +0.10(+0.61%)
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.