Indicators

Ishares Global Energy Producers Fund (NY: FILL )

26.10 -0.20 (-0.76%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

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%)

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.