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 )

25.10 -0.17 (-0.67%)
Official Closing Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2020 11.17 11.19 10.70 10.70 51,046 -0.60(-5.34%)
Nov 27, 2020 11.36 11.42 11.30 11.31 18,394 -0.14(-1.24%)
Nov 25, 2020 11.52 11.52 11.41 11.45 42,095 -0.10(-0.88%)
Nov 24, 2020 11.41 11.62 11.36 11.55 90,592 +0.54(+4.93%)
Nov 23, 2020 10.70 11.05 10.70 11.01 42,422 +0.52(+4.93%)
Nov 20, 2020 10.55 10.56 10.49 10.49 27,592 -0.04(-0.40%)
Nov 19, 2020 10.37 10.55 10.37 10.53 24,443 +0.04(+0.40%)
Nov 18, 2020 10.69 10.72 10.47 10.49 49,177 -0.15(-1.43%)
Nov 17, 2020 10.47 10.65 10.41 10.64 42,214 +0.11(+1.05%)
Nov 16, 2020 10.40 10.53 10.37 10.53 65,263 +0.48(+4.81%)
Nov 13, 2020 9.914 10.10 9.905 10.05 22,875 +0.25(+2.60%)
Nov 12, 2020 9.982 10.00 9.753 9.795 16,977 -0.28(-2.78%)
Nov 11, 2020 10.20 10.20 9.999 10.07 24,366 -0.06(-0.59%)
Nov 10, 2020 10.05 10.13 9.973 10.13 69,638 +0.35(+3.55%)
Nov 09, 2020 9.693 9.922 9.668 9.787 134,863 +1.03(+11.71%)
Nov 06, 2020 8.820 8.924 8.761 8.761 40,798 -0.07(-0.77%)
Nov 05, 2020 8.854 8.913 8.828 8.828 15,938 +0.01(+0.10%)
Nov 04, 2020 8.761 8.871 8.600 8.820 21,151 +0.09(+1.07%)
Nov 03, 2020 8.728 8.854 8.651 8.727 30,839 +0.13(+1.48%)
Nov 02, 2020 8.481 8.701 8.455 8.599 51,952 +0.24(+2.84%)
Oct 30, 2020 8.362 8.379 8.286 8.362 56,009 +0.00(+0.00%)
Oct 29, 2020 8.141 8.387 8.065 8.362 66,184 +0.18(+2.18%)
Oct 28, 2020 8.294 8.380 8.184 8.184 56,138 -0.35(-4.08%)
Oct 27, 2020 8.667 8.667 8.532 8.532 31,018 -0.14(-1.57%)
Oct 26, 2020 8.837 8.845 8.642 8.667 29,520 -0.29(-3.21%)
Oct 23, 2020 9.015 9.049 8.879 8.955 68,626 +0.04(+0.47%)
Oct 22, 2020 8.727 8.939 8.642 8.913 23,335 +0.19(+2.14%)
Oct 21, 2020 8.828 8.828 8.693 8.727 18,000 -0.08(-0.87%)
Oct 20, 2020 8.820 8.879 8.777 8.803 13,798 +0.08(+0.97%)
Oct 19, 2020 8.871 8.909 8.718 8.718 44,438 -0.19(-2.10%)
Oct 16, 2020 8.930 9.003 8.888 8.905 11,201 -0.11(-1.22%)
Oct 15, 2020 8.913 9.015 8.650 9.015 25,667 -0.01(-0.09%)
Oct 14, 2020 9.074 9.166 9.023 9.023 41,713 -0.04(-0.47%)
Oct 13, 2020 9.151 9.151 9.014 9.066 221,425 -0.04(-0.47%)
Oct 12, 2020 9.117 9.159 9.066 9.108 34,564 -0.07(-0.74%)
Oct 09, 2020 9.278 9.278 9.106 9.176 16,861 +0.02(+0.19%)
Oct 08, 2020 9.023 9.202 9.023 9.159 47,780 +0.23(+2.56%)
Oct 07, 2020 8.888 8.951 8.854 8.930 18,163 +0.08(+0.86%)
Oct 06, 2020 9.023 9.142 8.854 8.854 54,417 -0.03(-0.38%)
Oct 05, 2020 8.735 8.956 8.727 8.888 92,586 +0.20(+2.24%)
Oct 02, 2020 8.489 8.735 8.481 8.693 228,048 +0.03(+0.29%)
Oct 01, 2020 8.794 8.794 8.608 8.667 93,048 -0.20(-2.20%)
Sep 30, 2020 8.888 8.931 8.811 8.862 10,097 -0.03(-0.29%)
Sep 29, 2020 8.998 8.998 8.786 8.888 17,976 -0.14(-1.50%)
Sep 28, 2020 9.015 9.134 9.015 9.023 34,428 +0.11(+1.24%)
Sep 25, 2020 8.862 8.928 8.805 8.913 21,106 -0.03(-0.28%)
Sep 24, 2020 8.939 9.032 8.820 8.939 262,979 +0.04(+0.48%)
Sep 23, 2020 9.278 9.278 8.896 8.896 448,233 -0.39(-4.20%)
Sep 22, 2020 9.337 9.337 9.235 9.286 24,583 -0.03(-0.27%)
Sep 21, 2020 9.388 9.461 9.185 9.312 66,293 -0.25(-2.57%)
Sep 18, 2020 9.634 9.643 9.498 9.558 49,406 -0.18(-1.83%)
Sep 17, 2020 9.668 9.736 9.592 9.736 51,637 +0.00(+0.02%)
Sep 16, 2020 9.617 9.795 9.583 9.734 17,371 +0.18(+1.94%)
Sep 15, 2020 9.668 9.668 9.543 9.549 11,513 -0.03(-0.35%)
Sep 14, 2020 9.575 9.608 9.541 9.583 11,849 +0.01(+0.09%)
Sep 11, 2020 9.583 9.634 9.536 9.575 19,573 +0.03(+0.27%)
Sep 10, 2020 9.804 9.821 9.541 9.549 42,049 -0.21(-2.17%)
Sep 09, 2020 9.812 9.812 9.753 9.761 21,707 +0.14(+1.50%)
Sep 08, 2020 9.846 9.846 9.586 9.617 40,557 -0.33(-3.32%)
Sep 04, 2020 9.982 9.982 9.890 9.948 29,950 -0.03(-0.34%)
Sep 03, 2020 10.05 10.18 9.922 9.982 39,455 -0.09(-0.93%)
Sep 02, 2020 10.15 10.15 10.07 10.07 18,939 -0.06(-0.59%)
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.