Skip to main content

Ishares Global Energy Producers Fund (NY: FILL )

25.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 20.70 20.70 20.14 20.18 59,222 -0.47(-2.27%)
Apr 28, 2022 20.22 20.78 19.95 20.65 84,440 +0.62(+3.10%)
Apr 27, 2022 19.79 20.15 19.58 20.03 71,001 +0.32(+1.64%)
Apr 26, 2022 19.77 20.13 19.63 19.70 297,976 -0.06(-0.32%)
Apr 25, 2022 19.84 19.88 19.18 19.77 99,481 -0.59(-2.87%)
Apr 22, 2022 20.86 20.99 20.33 20.35 56,988 -0.60(-2.88%)
Apr 21, 2022 21.74 21.75 20.87 20.96 68,545 -0.56(-2.59%)
Apr 20, 2022 21.47 21.65 21.38 21.51 40,827 +0.14(+0.67%)
Apr 19, 2022 21.42 21.59 21.27 21.37 44,202 -0.07(-0.34%)
Apr 18, 2022 21.23 21.60 21.23 21.44 204,922 +0.20(+0.93%)
Apr 14, 2022 21.15 21.39 21.14 21.24 28,425 -0.04(-0.21%)
Apr 13, 2022 21.14 21.33 20.94 21.29 116,260 +0.48(+2.29%)
Apr 12, 2022 20.81 21.12 20.81 20.81 28,481 +0.31(+1.49%)
Apr 11, 2022 20.97 20.97 20.51 20.51 41,838 -0.50(-2.40%)
Apr 08, 2022 20.66 21.10 20.66 21.01 44,984 +0.44(+2.14%)
Apr 07, 2022 20.47 20.61 20.12 20.57 42,030 +0.10(+0.50%)
Apr 06, 2022 20.59 20.67 20.36 20.47 28,419 +0.13(+0.64%)
Apr 05, 2022 20.72 20.94 20.33 20.33 28,550 -0.33(-1.61%)
Apr 04, 2022 20.81 20.81 20.52 20.67 41,641 -0.03(-0.13%)
Apr 01, 2022 20.51 20.72 20.51 20.69 67,594 +0.27(+1.32%)
Mar 31, 2022 20.40 20.70 20.39 20.42 19,155 -0.24(-1.18%)
Mar 30, 2022 20.52 20.78 20.52 20.67 74,934 +0.35(+1.73%)
Mar 29, 2022 20.21 20.36 19.89 20.32 129,812 -0.11(-0.53%)
Mar 28, 2022 20.53 20.53 20.28 20.42 42,948 -0.41(-1.99%)
Mar 25, 2022 20.49 20.95 20.43 20.84 37,684 +0.41(+1.98%)
Mar 24, 2022 20.45 20.54 20.38 20.43 25,674 -0.02(-0.09%)
Mar 23, 2022 20.25 20.50 20.25 20.45 61,501 +0.48(+2.39%)
Mar 22, 2022 20.09 20.09 19.81 19.97 24,060 -0.14(-0.72%)
Mar 21, 2022 19.59 20.15 19.59 20.12 196,501 +0.76(+3.91%)
Mar 18, 2022 19.36 19.45 19.25 19.36 15,620 -0.05(-0.28%)
Mar 17, 2022 18.95 19.54 18.93 19.42 48,150 +0.61(+3.26%)
Mar 16, 2022 18.87 18.98 18.56 18.80 39,243 +0.10(+0.53%)
Mar 15, 2022 18.76 18.96 18.29 18.71 147,013 -0.53(-2.76%)
Mar 14, 2022 19.40 19.48 19.08 19.24 259,438 -0.48(-2.42%)
Mar 11, 2022 19.71 19.97 19.68 19.71 61,153 -0.32(-1.57%)
Mar 10, 2022 19.52 20.11 19.52 20.03 119,362 +0.41(+2.06%)
Mar 09, 2022 19.83 20.02 19.38 19.62 73,565 -0.37(-1.85%)
Mar 08, 2022 19.97 20.56 19.67 19.99 181,008 +0.25(+1.28%)
Mar 07, 2022 19.80 19.96 19.41 19.74 106,397 +0.19(+0.97%)
Mar 04, 2022 19.16 19.60 19.14 19.55 100,320 +0.22(+1.12%)
Mar 03, 2022 19.64 19.68 19.22 19.34 67,073 -0.31(-1.56%)
Mar 02, 2022 19.49 19.79 19.47 19.64 130,027 +0.54(+2.83%)
Mar 01, 2022 19.11 19.31 18.82 19.10 45,383 +0.08(+0.43%)
Feb 28, 2022 18.65 19.06 18.51 19.02 135,599 +0.11(+0.57%)
Feb 25, 2022 18.47 18.94 18.65 18.91 63,386 +0.40(+2.14%)
Feb 24, 2022 18.82 18.82 18.27 18.52 90,319 -0.19(-1.01%)
Feb 23, 2022 18.66 18.84 18.60 18.71 21,972 +0.15(+0.82%)
Feb 22, 2022 19.12 19.12 18.34 18.55 108,720 -0.32(-1.67%)
Feb 18, 2022 18.87 0 -0.13(-0.66%)
Feb 17, 2022 19.01 19.17 18.93 18.99 22,360 -0.09(-0.47%)
Feb 16, 2022 19.05 19.29 19.00 19.08 42,923 +0.13(+0.66%)
Feb 15, 2022 18.80 18.97 18.63 18.96 79,676 -0.16(-0.85%)
Feb 14, 2022 19.32 19.40 18.87 19.12 41,708 -0.24(-1.26%)
Feb 11, 2022 19.13 19.40 19.12 19.36 32,560 +0.34(+1.80%)
Feb 10, 2022 18.95 19.34 18.85 19.02 31,274 -0.09(-0.47%)
Feb 09, 2022 19.04 19.26 19.04 19.11 44,504 +0.18(+0.95%)
Feb 08, 2022 19.25 19.25 18.82 18.93 29,907 -0.32(-1.64%)
Feb 07, 2022 19.10 19.40 19.01 19.25 59,048 +0.14(+0.75%)
Feb 04, 2022 18.94 19.30 18.94 19.10 25,340 +0.31(+1.63%)
Feb 03, 2022 18.79 18.83 18.64 18.80 61,589 -0.13(-0.71%)
Feb 02, 2022 18.82 18.93 18.66 18.93 32,726 +0.04(+0.24%)
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.