Skip to main content

Ishares Global Energy Producers Fund (NY: FILL )

25.23 +0.10 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 19.37 19.60 19.29 19.39 17,339 -0.34(-1.71%)
Jun 29, 2022 20.56 20.56 19.73 19.73 23,984 -0.61(-3.01%)
Jun 28, 2022 20.32 20.62 20.14 20.34 56,356 +0.47(+2.34%)
Jun 27, 2022 19.43 19.91 19.43 19.87 15,804 +0.59(+3.08%)
Jun 24, 2022 19.15 19.57 19.10 19.28 31,286 +0.37(+1.93%)
Jun 23, 2022 19.62 19.63 18.72 18.92 120,925 -0.62(-3.18%)
Jun 22, 2022 19.61 19.89 19.52 19.54 45,992 -0.87(-4.25%)
Jun 21, 2022 20.10 20.58 20.10 20.40 112,417 +0.80(+4.10%)
Jun 17, 2022 20.57 20.61 19.39 19.60 153,548 -1.04(-5.04%)
Jun 16, 2022 21.05 21.12 20.46 20.64 152,638 -1.01(-4.68%)
Jun 15, 2022 21.98 22.03 21.27 21.66 77,120 -0.23(-1.04%)
Jun 14, 2022 22.09 22.52 21.66 21.88 99,139 -0.07(-0.32%)
Jun 13, 2022 22.31 22.36 21.56 21.95 139,060 -1.10(-4.79%)
Jun 10, 2022 23.15 23.34 22.82 23.06 47,428 -0.41(-1.77%)
Jun 09, 2022 23.88 23.88 23.47 23.47 40,539 -0.51(-2.14%)
Jun 08, 2022 24.02 24.19 23.90 23.99 81,853 +0.03(+0.11%)
Jun 07, 2022 23.32 23.96 23.32 23.96 165,322 +0.68(+2.90%)
Jun 06, 2022 23.39 23.40 23.25 23.28 73,922 +0.04(+0.19%)
Jun 03, 2022 23.18 23.33 23.10 23.24 91,114 +0.17(+0.74%)
Jun 02, 2022 22.96 23.20 22.91 23.07 37,077 +0.04(+0.20%)
Jun 01, 2022 23.03 23.22 22.73 23.02 60,064 +0.29(+1.27%)
May 31, 2022 23.18 23.40 22.72 22.73 371,670 -0.27(-1.17%)
May 27, 2022 22.70 23.02 22.69 23.00 29,637 +0.33(+1.47%)
May 26, 2022 22.62 22.89 22.62 22.67 82,915 +0.15(+0.68%)
May 25, 2022 22.16 22.58 22.16 22.52 50,900 +0.40(+1.83%)
May 24, 2022 21.88 22.22 21.73 22.11 38,023 -0.04(-0.20%)
May 23, 2022 21.76 22.18 21.76 22.16 87,352 +0.60(+2.80%)
May 20, 2022 21.68 21.82 21.15 21.56 52,512 +0.10(+0.46%)
May 19, 2022 21.05 21.73 21.05 21.46 75,273 +0.10(+0.46%)
May 18, 2022 21.87 21.87 21.15 21.36 47,878 -0.44(-2.02%)
May 17, 2022 21.78 21.93 21.69 21.80 55,508 +0.28(+1.30%)
May 16, 2022 21.11 21.66 21.11 21.52 41,284 +0.51(+2.44%)
May 13, 2022 20.58 21.12 20.58 21.01 42,946 +0.67(+3.32%)
May 12, 2022 20.39 20.48 19.92 20.33 79,532 -0.06(-0.31%)
May 11, 2022 20.46 21.02 20.39 20.39 240,151 +0.19(+0.94%)
May 10, 2022 20.32 20.57 19.78 20.21 265,589 +0.17(+0.85%)
May 09, 2022 21.22 21.22 20.00 20.03 86,335 -1.61(-7.44%)
May 06, 2022 21.38 21.69 21.13 21.65 106,130 +0.33(+1.56%)
May 05, 2022 21.70 21.70 20.94 21.31 47,124 -0.28(-1.29%)
May 04, 2022 21.12 21.69 20.99 21.59 78,382 +0.66(+3.14%)
May 03, 2022 20.37 21.00 20.37 20.93 31,001 +0.69(+3.42%)
May 02, 2022 19.95 20.30 19.85 20.24 105,708 +0.06(+0.31%)
Apr 29, 2022 20.70 20.70 20.13 20.18 59,230 -0.47(-2.27%)
Apr 28, 2022 20.21 20.77 19.94 20.65 84,451 +0.62(+3.10%)
Apr 27, 2022 19.78 20.15 19.58 20.03 71,011 +0.32(+1.64%)
Apr 26, 2022 19.76 20.12 19.63 19.70 298,017 -0.06(-0.32%)
Apr 25, 2022 19.84 19.88 19.18 19.76 99,494 -0.58(-2.87%)
Apr 22, 2022 20.85 20.99 20.32 20.35 56,996 -0.60(-2.88%)
Apr 21, 2022 21.74 21.74 20.86 20.95 68,554 -0.56(-2.59%)
Apr 20, 2022 21.47 21.65 21.38 21.51 40,833 +0.14(+0.67%)
Apr 19, 2022 21.42 21.59 21.27 21.37 44,208 -0.07(-0.34%)
Apr 18, 2022 21.22 21.60 21.22 21.44 204,950 +0.20(+0.93%)
Apr 14, 2022 21.15 21.38 21.14 21.24 28,429 -0.04(-0.21%)
Apr 13, 2022 21.13 21.33 20.94 21.29 116,276 +0.48(+2.29%)
Apr 12, 2022 20.81 21.11 20.81 20.81 28,485 +0.31(+1.49%)
Apr 11, 2022 20.97 20.97 20.50 20.50 41,844 -0.50(-2.40%)
Apr 08, 2022 20.66 21.10 20.66 21.01 44,990 +0.44(+2.14%)
Apr 07, 2022 20.47 20.61 20.12 20.57 42,036 +0.10(+0.50%)
Apr 06, 2022 20.58 20.66 20.36 20.46 28,423 +0.13(+0.64%)
Apr 05, 2022 20.72 20.93 20.33 20.33 28,554 -0.33(-1.61%)
Apr 04, 2022 20.81 20.81 20.52 20.66 41,647 -0.03(-0.13%)
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.