Ishares Global Energy Producers Fund (NY: FILL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	16.72	16.72	16.72	16.72	1,027	-0.34(-2.01%)
Jan 30, 2014	16.87	17.11	16.87	17.06	1,665	+0.07(+0.43%)
Jan 29, 2014	16.99	16.99	16.99	16.99	53	+0.00(+0.00%)
Jan 28, 2014	17.09	17.09	16.98	16.99	2,541	-0.07(-0.41%)
Jan 27, 2014	17.18	17.18	17.06	17.06	1,082	-0.33(-1.91%)
Jan 24, 2014	17.28	17.39	17.28	17.39	1,729	-0.35(-1.99%)
Jan 22, 2014	17.71	17.74	17.74	17.74	2,018	-0.02(-0.12%)
Jan 21, 2014	17.76	17.76	17.76	17.76	1,177	+0.22(+1.27%)
Jan 17, 2014	17.54	17.54	17.54	17.54	432	+0.04(+0.24%)
Jan 16, 2014	17.66	17.66	17.50	17.50	1,820	-0.04(-0.24%)
Jan 15, 2014	17.54	17.54	17.54	17.54	432	-0.00(-0.00%)
Jan 14, 2014	17.63	17.63	17.54	17.54	1,258	-0.02(-0.12%)
Jan 13, 2014	17.69	17.69	17.56	17.56	1,832	-0.18(-1.02%)
Jan 10, 2014	17.74	17.74	17.74	17.74	79	+0.00(+0.00%)
Jan 09, 2014	17.85	17.85	17.74	17.74	324	-0.02(-0.11%)
Jan 08, 2014	17.76	17.76	17.76	17.76	333	+0.01(+0.03%)
Jan 07, 2014	17.65	17.83	17.65	17.76	1,424	+0.08(+0.47%)
Jan 06, 2014	17.69	17.69	17.65	17.67	2,338	-0.21(-1.16%)
Jan 03, 2014	17.88	17.88	17.88	17.88	144	+0.07(+0.37%)
Jan 02, 2014	17.82	17.82	17.82	17.82	315	-0.30(-1.67%)
Dec 31, 2013	18.12	18.12	18.12	18.12	144	+0.20(+1.11%)
Dec 30, 2013	17.92	17.92	17.92	17.92	174	+0.02(+0.12%)
Dec 27, 2013	18.08	18.08	17.90	17.90	1,729	-0.07(-0.37%)
Dec 26, 2013	18.00	18.00	17.96	17.96	1,170	+0.07(+0.42%)
Dec 24, 2013	17.93	17.93	17.89	17.89	644	+0.18(+1.00%)
Dec 23, 2013	17.90	17.90	17.71	17.71	580	-0.01(-0.04%)
Dec 20, 2013	17.74	17.74	17.63	17.72	1,946	+0.08(+0.45%)
Dec 19, 2013	17.35	17.65	17.35	17.64	1,078	+0.44(+2.54%)
Dec 18, 2013	17.42	17.42	17.20	17.20	2,877	-0.21(-1.20%)
Dec 17, 2013	17.41	17.41	17.41	17.41	291	-0.13(-0.74%)
Dec 16, 2013	17.47	17.54	17.47	17.54	735	+0.22(+1.27%)
Dec 13, 2013	17.30	17.32	17.24	17.32	3,801	-0.04(-0.24%)
Dec 11, 2013	17.36	17.36	17.36	17.36	0	-0.27(-1.55%)
Dec 10, 2013	17.63	17.64	17.63	17.64	1,225	+0.01(+0.04%)
Dec 09, 2013	17.63	17.63	17.63	17.63	590	+0.03(+0.20%)
Dec 06, 2013	17.61	17.61	17.60	17.60	1,021	+0.36(+2.07%)
Dec 05, 2013	17.24	17.24	17.24	17.24	437	-0.32(-1.80%)
Dec 04, 2013	17.43	17.56	17.43	17.56	802	-0.01(-0.08%)
Dec 03, 2013	17.57	17.57	17.57	17.57	1,604	-0.11(-0.62%)
Nov 27, 2013	17.68	17.68	17.68	17.68	0	+0.03(+0.19%)
Nov 26, 2013	17.64	17.64	17.64	17.64	291	-0.21(-1.15%)
Nov 25, 2013	18.00	18.00	17.85	17.85	5,579	-0.12(-0.69%)
Nov 22, 2013	17.95	17.97	17.87	17.97	1,021	+0.12(+0.69%)
Nov 21, 2013	17.85	17.85	17.85	17.85	145	+0.05(+0.31%)
Nov 20, 2013	17.87	17.87	17.75	17.80	729	+0.00(+0.00%)
Nov 19, 2013	17.77	17.80	17.69	17.80	1,133	+0.02(+0.13%)
Nov 18, 2013	17.85	17.85	17.76	17.77	8,059	-0.04(-0.25%)
Nov 15, 2013	17.80	17.82	17.69	17.82	6,418	+0.16(+0.93%)
Nov 14, 2013	17.65	17.65	17.65	17.65	1,721	+0.21(+1.21%)
Nov 12, 2013	17.56	17.56	17.36	17.44	23,315	-0.02(-0.11%)
Nov 11, 2013	17.61	17.61	17.46	17.46	6,418	-0.09(-0.51%)
Nov 08, 2013	17.52	17.55	17.43	17.55	3,646	+0.20(+1.18%)
Nov 07, 2013	17.50	17.50	17.34	17.34	1,896	-0.46(-2.61%)
Nov 04, 2013	17.73	17.81	17.81	17.81	1,167	+0.26(+1.51%)
Nov 01, 2013	17.56	17.56	17.55	17.55	291	-0.17(-0.95%)
Oct 31, 2013	17.71	17.71	17.71	17.71	281	+0.03(+0.19%)
Oct 30, 2013	17.97	17.97	17.68	17.68	2,914	-0.09(-0.50%)
Oct 29, 2013	17.81	17.82	17.70	17.77	3,919	+0.05(+0.27%)
Oct 28, 2013	17.77	17.77	17.60	17.72	33,333	+0.05(+0.27%)
Oct 25, 2013	17.67	17.67	17.67	17.67	3,209	+0.26(+1.50%)
Oct 23, 2013	17.41	17.41	17.41	17.41	0	-0.30(-1.70%)
Oct 22, 2013	17.68	17.71	17.61	17.71	1,750	+0.11(+0.62%)
Oct 21, 2013	17.63	17.67	17.56	17.60	60,977	+0.06(+0.35%)
Oct 18, 2013	17.60	17.93	17.47	17.54	18,377	+0.08(+0.47%)
Oct 17, 2013	17.45	17.48	17.45	17.46	5,460	+0.00(+0.00%)
Oct 16, 2013	17.46	17.46	17.46	17.46	218	+0.25(+1.47%)
Oct 15, 2013	17.29	17.29	17.21	17.21	5,105	+0.03(+0.16%)
Oct 14, 2013	17.18	17.18	17.18	17.18	145	+0.12(+0.72%)
Oct 11, 2013	17.04	17.15	16.95	17.06	9,956	+0.10(+0.61%)
Oct 10, 2013	16.93	16.97	16.93	16.95	784	+0.19(+1.10%)
Oct 08, 2013	16.81	16.77	16.77	16.77	18,672	-0.26(-1.53%)
Oct 07, 2013	16.99	17.08	16.89	17.03	51,124	+0.00(+0.00%)
Oct 02, 2013	17.03	17.03	17.03	17.03	0	+0.12(+0.69%)
Sep 30, 2013	17.23	16.91	16.91	16.91	1,458	-0.17(-1.00%)
Sep 27, 2013	17.19	17.19	17.08	17.08	437	-0.14(-0.80%)
Sep 26, 2013	17.22	17.22	17.22	17.22	401	+0.13(+0.76%)
Sep 25, 2013	17.09	17.09	17.09	17.09	291	+0.03(+0.20%)
Sep 23, 2013	17.06	17.06	17.06	17.06	145	+0.12(+0.73%)
Sep 20, 2013	17.33	17.33	16.93	16.93	2,084	-0.31(-1.79%)
Sep 18, 2013	17.02	17.24	17.24	17.24	14,150	+0.17(+0.97%)
Sep 17, 2013	17.00	17.10	16.93	17.07	4,665	+0.02(+0.12%)
Sep 16, 2013	17.11	17.11	17.02	17.06	18,380	+0.07(+0.40%)
Sep 13, 2013	17.03	17.10	16.99	16.99	35,995	+0.05(+0.32%)
Sep 12, 2013	17.07	17.10	16.93	16.93	8,189	-0.10(-0.56%)
Sep 11, 2013	16.86	17.10	16.86	17.03	41,600	+0.17(+1.02%)
Sep 10, 2013	17.00	17.00	16.85	16.86	729	-0.01(-0.08%)
Sep 09, 2013	16.93	16.98	16.86	16.87	61,276	+0.13(+0.78%)
Sep 06, 2013	16.66	16.98	16.66	16.74	77,024	+0.05(+0.33%)
Sep 05, 2013	16.73	17.02	16.68	16.68	57,549	+0.00(+0.00%)
Sep 04, 2013	16.70	16.82	16.61	16.68	84,756	+0.18(+1.08%)
Aug 30, 2013	16.48	16.51	16.51	16.51	27,279	+0.01(+0.08%)
Aug 29, 2013	16.84	16.84	16.49	16.49	8,529	-0.29(-1.76%)
Aug 28, 2013	16.43	16.84	16.43	16.79	35,127	+0.25(+1.49%)
Aug 27, 2013	16.38	16.62	16.38	16.54	5,689	-0.09(-0.53%)
Aug 26, 2013	16.50	16.64	16.50	16.63	729	+0.25(+1.50%)
Aug 22, 2013	16.29	16.38	16.38	16.38	2,188	+0.05(+0.34%)
Aug 20, 2013	16.16	16.33	16.33	16.33	25,528	-0.12(-0.75%)
Aug 19, 2013	16.45	16.45	16.45	16.45	656	+0.00(+0.00%)
Aug 16, 2013	16.47	16.49	16.45	16.45	983	-0.01(-0.08%)
Aug 15, 2013	16.42	16.47	16.38	16.47	1,021	-0.23(-1.40%)
Aug 14, 2013	16.56	16.70	16.51	16.70	3,750	+0.20(+1.20%)
Aug 13, 2013	16.50	16.50	16.50	16.50	291	-0.05(-0.32%)
Aug 12, 2013	16.53	16.57	16.53	16.55	2,115	-0.18(-1.06%)
Aug 09, 2013	16.73	16.73	16.73	16.73	380	+0.10(+0.62%)
Aug 08, 2013	16.63	16.63	16.63	16.63	291	-0.00(-0.02%)
Aug 07, 2013	16.63	16.63	16.63	16.63	145	-0.02(-0.09%)
Aug 06, 2013	16.69	16.69	16.62	16.65	2,154	-0.08(-0.47%)
Aug 05, 2013	16.73	16.73	16.73	16.73	145	-0.03(-0.20%)
Aug 02, 2013	16.76	16.76	16.76	16.76	423	+0.08(+0.50%)
Aug 01, 2013	16.61	16.68	16.61	16.68	1,070	+0.03(+0.16%)
Jul 29, 2013	16.63	16.65	16.65	16.65	3,063	-0.03(-0.21%)
Jul 26, 2013	16.90	16.90	16.68	16.68	1,167	-0.10(-0.57%)
Jul 25, 2013	16.78	16.78	16.78	16.78	552	-0.21(-1.21%)
Jul 22, 2013	16.99	16.99	16.99	16.99	0	+0.19(+1.14%)
Jul 19, 2013	16.76	16.79	16.76	16.79	1,021	+0.12(+0.74%)
Jul 18, 2013	16.67	16.67	16.67	16.67	583	+0.14(+0.83%)
Jul 17, 2013	16.69	16.69	16.53	16.53	1,021	-0.14(-0.86%)
Jul 11, 2013	16.68	16.68	16.68	16.68	583	+0.49(+3.05%)
Jul 09, 2013	16.23	16.18	16.18	16.18	1,021	+0.21(+1.29%)
Jul 08, 2013	16.17	16.17	15.98	15.98	2,698	-0.05(-0.30%)
Jul 01, 2013	16.03	16.03	16.03	16.03	0	+0.04(+0.26%)
Jun 25, 2013	15.99	15.99	15.99	15.99	0	+0.09(+0.56%)
Jun 24, 2013	15.89	15.90	15.89	15.90	1,406	-0.11(-0.69%)
Jun 21, 2013	16.20	16.20	15.95	16.01	1,308	-0.14(-0.89%)
Jun 20, 2013	16.17	16.17	16.14	16.15	729	-0.66(-3.91%)
Jun 19, 2013	16.64	16.81	16.64	16.81	2,459	+0.10(+0.61%)
Jun 17, 2013	16.77	16.71	16.71	16.71	3,063	+0.18(+1.07%)
Jun 14, 2013	16.51	16.56	16.45	16.53	2,676	-0.06(-0.36%)
Jun 13, 2013	16.51	16.59	16.34	16.59	4,959	+0.05(+0.33%)
Jun 12, 2013	16.59	16.71	16.33	16.53	6,856	-0.09(-0.54%)
Jun 11, 2013	16.60	16.70	16.54	16.62	2,261	-0.10(-0.61%)
Jun 10, 2013	16.82	16.82	16.66	16.73	10,940	+0.03(+0.20%)
Jun 07, 2013	16.57	16.77	16.57	16.69	10,940	+0.05(+0.29%)
Jun 06, 2013	16.47	16.64	16.36	16.64	13,553	+0.05(+0.29%)
Jun 05, 2013	16.71	16.77	16.55	16.60	7,749	-0.16(-0.94%)
Jun 04, 2013	16.79	16.84	16.68	16.75	9,482	-0.15(-0.91%)
Jun 03, 2013	16.90	16.91	16.75	16.91	4,647	+0.03(+0.16%)
May 31, 2013	16.83	16.88	16.83	16.88	994	-0.22(-1.27%)
May 30, 2013	17.10	17.10	17.08	17.10	583	+0.08(+0.48%)
May 29, 2013	17.01	17.03	16.99	17.01	4,084	-0.12(-0.68%)
May 28, 2013	17.14	17.16	17.06	17.13	3,277	+0.22(+1.30%)
May 24, 2013	16.84	16.94	16.84	16.91	1,814	-0.16(-0.96%)
May 22, 2013	17.16	17.08	17.08	17.08	1,167	+0.01(+0.04%)
May 20, 2013	17.10	17.07	17.07	17.07	1,312	+0.09(+0.50%)
May 17, 2013	16.88	16.98	16.88	16.98	656	-0.01(-0.03%)
May 16, 2013	16.87	16.99	16.87	16.99	878	+0.13(+0.74%)
May 15, 2013	16.86	16.87	16.86	16.86	729	+0.10(+0.61%)
May 13, 2013	16.76	16.76	16.76	16.76	291	-0.13(-0.77%)
May 09, 2013	17.07	16.89	16.89	16.89	3,646	-0.17(-1.02%)
May 08, 2013	17.09	17.09	16.91	17.06	1,861	+0.19(+1.15%)
May 07, 2013	16.92	16.98	16.86	16.87	6,564	-0.03(-0.20%)
May 06, 2013	16.78	16.90	16.78	16.90	8,132	+0.08(+0.49%)
May 03, 2013	16.70	16.82	16.69	16.82	3,887	+0.36(+2.17%)
Apr 29, 2013	16.44	16.47	16.47	16.47	4,084	+0.11(+0.67%)
Apr 26, 2013	16.37	16.41	16.36	16.36	1,969	-0.05(-0.33%)
Apr 25, 2013	16.41	16.41	16.41	16.41	291	+0.01(+0.08%)
Apr 24, 2013	16.34	16.40	16.34	16.40	1,604	+0.27(+1.66%)
Apr 23, 2013	16.12	16.13	16.12	16.13	291	+0.36(+2.30%)
Apr 19, 2013	15.77	15.77	15.77	15.77	0	+0.06(+0.38%)
Apr 17, 2013	15.62	15.71	15.71	15.71	3,501	-0.16(-1.02%)
Apr 16, 2013	16.09	16.09	15.84	15.87	2,159	-0.08(-0.47%)
Apr 15, 2013	16.22	16.22	15.94	15.94	474	-0.82(-4.87%)
Apr 11, 2013	16.61	16.76	16.76	16.76	9,044	+0.23(+1.37%)
Apr 09, 2013	16.53	16.53	16.53	16.53	291	+0.37(+2.29%)
Apr 05, 2013	16.27	16.16	16.16	16.16	583	-0.54(-3.24%)
Mar 28, 2013	16.71	16.71	16.71	16.71	145	-0.00(-0.00%)
Mar 27, 2013	16.71	16.71	16.71	16.71	291	+0.11(+0.68%)
Mar 26, 2013	16.59	16.59	16.59	16.59	145	-0.00(-0.02%)
Mar 25, 2013	16.45	16.60	16.45	16.60	450	-0.11(-0.66%)
Mar 20, 2013	16.71	16.71	16.71	16.71	1,750	+0.09(+0.54%)
Mar 19, 2013	16.56	16.62	16.56	16.62	291	-0.19(-1.10%)
Mar 18, 2013	16.80	16.80	16.80	16.80	458	+0.09(+0.57%)
Mar 13, 2013	16.66	16.71	16.71	16.71	1,458	+0.01(+0.05%)
Mar 12, 2013	16.70	16.70	16.70	16.70	204	+0.11(+0.69%)
Mar 11, 2013	16.58	16.58	16.58	16.58	148	-0.05(-0.31%)
Mar 08, 2013	16.73	16.76	16.64	16.64	1,167	+0.03(+0.21%)
Mar 06, 2013	16.60	16.60	16.60	16.60	437	-0.01(-0.08%)
Mar 05, 2013	16.62	16.62	16.45	16.62	4,814	+0.27(+1.68%)
Mar 01, 2013	16.34	16.34	16.34	16.34	437	-0.20(-1.20%)
Feb 28, 2013	16.54	16.54	16.54	16.54	320	+0.13(+0.80%)
Feb 27, 2013	16.41	16.41	16.41	16.41	948	+0.11(+0.66%)
Feb 26, 2013	16.30	16.30	16.30	16.30	583	-0.13(-0.79%)
Feb 22, 2013	16.35	16.43	16.35	16.43	11,314	+0.17(+1.05%)
Feb 21, 2013	16.31	16.31	15.49	16.26	1,630	-0.20(-1.19%)
Feb 20, 2013	16.80	16.80	16.44	16.46	1,604	-0.31(-1.83%)
Feb 19, 2013	16.76	16.76	16.76	16.76	583	+0.06(+0.38%)
Feb 15, 2013	16.70	16.70	16.70	16.70	145	-0.12(-0.69%)
Feb 13, 2013	16.79	16.82	16.82	16.82	5,981	+0.00(+0.00%)
Feb 12, 2013	16.82	16.82	16.82	16.82	596	+0.09(+0.51%)
Feb 08, 2013	16.58	16.73	16.73	16.73	1,167	+0.04(+0.23%)
Feb 07, 2013	16.69	16.69	16.69	16.69	875	-0.15(-0.90%)
Feb 06, 2013	16.84	16.84	16.84	16.84	291	-0.22(-1.29%)