Skip to main content

Ishares Global Energy Producers Fund (NY: FILL )

25.10 -0.17 (-0.67%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 11.76 11.74 11.74 11.74 16,556 -0.10(-0.85%)
Dec 30, 2015 12.01 12.01 11.83 11.85 50,699 -0.19(-1.55%)
Dec 29, 2015 12.15 12.27 11.93 12.03 70,363 +0.09(+0.72%)
Dec 28, 2015 12.00 12.05 11.87 11.95 10,106 -0.28(-2.29%)
Dec 24, 2015 12.37 12.23 12.23 12.23 83,198 -0.06(-0.53%)
Dec 23, 2015 12.02 12.29 11.87 12.29 135,554 +0.60(+5.10%)
Dec 22, 2015 11.53 11.74 11.53 11.69 6,474 +0.17(+1.44%)
Dec 21, 2015 11.92 11.92 11.46 11.53 23,498 -0.07(-0.57%)
Dec 18, 2015 12.00 12.00 11.51 11.60 76,380 -0.13(-1.14%)
Dec 17, 2015 12.13 12.13 11.67 11.73 7,479 -0.19(-1.60%)
Dec 16, 2015 11.98 12.03 11.88 11.92 10,159 -0.02(-0.18%)
Dec 15, 2015 11.77 12.01 11.77 11.94 61,825 +0.21(+1.81%)
Dec 14, 2015 11.59 11.74 11.46 11.73 36,124 +0.03(+0.24%)
Dec 11, 2015 12.04 12.09 11.67 11.70 134,056 -0.34(-2.82%)
Dec 10, 2015 12.20 12.41 12.04 12.04 102,277 +0.06(+0.53%)
Dec 09, 2015 12.07 12.36 11.91 11.98 42,471 +0.12(+1.01%)
Dec 08, 2015 12.01 12.13 11.77 11.86 157,976 -0.16(-1.31%)
Dec 07, 2015 12.44 12.44 12.01 12.01 9,488 -0.68(-5.39%)
Dec 04, 2015 12.67 12.70 12.39 12.70 106,241 +0.12(+0.96%)
Dec 03, 2015 12.97 12.97 12.58 12.58 94,794 -0.33(-2.52%)
Dec 02, 2015 13.14 13.16 12.77 12.90 49,615 -0.17(-1.30%)
Dec 01, 2015 13.02 13.24 13.02 13.07 61,846 -0.15(-1.15%)
Nov 30, 2015 13.06 13.23 13.01 13.23 73,960 +0.26(+2.00%)
Nov 27, 2015 13.12 13.23 12.93 12.97 16,143 -0.13(-0.97%)
Nov 25, 2015 13.29 13.09 13.09 13.09 141,235 -0.11(-0.80%)
Nov 24, 2015 12.88 13.28 12.88 13.20 119,229 +0.30(+2.30%)
Nov 23, 2015 12.99 12.99 12.88 12.90 16,737 +0.06(+0.50%)
Nov 20, 2015 13.15 13.15 12.84 12.84 37,820 -0.15(-1.14%)
Nov 19, 2015 13.15 13.36 12.99 12.99 83,882 -0.11(-0.81%)
Nov 18, 2015 13.03 13.40 13.00 13.09 48,693 +0.18(+1.42%)
Nov 17, 2015 12.95 13.19 12.87 12.91 150,774 -0.01(-0.05%)
Nov 16, 2015 12.51 13.06 12.51 12.92 136,039 +0.06(+0.44%)
Nov 13, 2015 12.51 12.92 12.51 12.86 71,226 +0.18(+1.39%)
Nov 12, 2015 12.78 13.07 12.63 12.68 69,914 -0.28(-2.13%)
Nov 11, 2015 13.14 13.28 12.96 12.96 63,874 -0.20(-1.56%)
Nov 10, 2015 13.15 13.50 13.12 13.16 115,684 -0.04(-0.27%)
Nov 09, 2015 13.23 13.37 13.19 13.20 41,131 -0.04(-0.32%)
Nov 06, 2015 13.69 13.69 13.19 13.24 103,729 -0.20(-1.47%)
Nov 05, 2015 13.69 13.75 13.43 13.44 58,345 -0.12(-0.89%)
Nov 04, 2015 13.81 13.81 13.53 13.56 77,541 -0.09(-0.67%)
Nov 03, 2015 13.47 13.97 13.47 13.65 143,355 +0.26(+1.92%)
Nov 02, 2015 13.13 13.57 13.13 13.39 146,749 +0.17(+1.31%)
Oct 30, 2015 13.01 13.50 12.93 13.22 52,879 +0.26(+2.02%)
Oct 29, 2015 13.04 13.23 12.96 12.96 35,846 -0.28(-2.08%)
Oct 28, 2015 13.28 13.28 12.92 13.23 30,668 +0.31(+2.41%)
Oct 27, 2015 13.11 13.11 12.69 12.92 19,373 -0.11(-0.81%)
Oct 26, 2015 13.21 13.38 13.00 13.03 62,198 -0.18(-1.34%)
Oct 23, 2015 13.54 13.54 13.21 13.21 61,069 -0.29(-2.15%)
Oct 22, 2015 13.55 13.58 13.26 13.50 16,133 +0.39(+2.96%)
Oct 21, 2015 13.52 13.52 13.11 13.11 9,089 -0.11(-0.80%)
Oct 20, 2015 13.35 13.58 13.21 13.21 25,194 -0.03(-0.21%)
Oct 19, 2015 13.57 13.64 13.17 13.24 101,652 -0.36(-2.65%)
Oct 16, 2015 13.71 13.71 13.51 13.60 73,503 -0.04(-0.26%)
Oct 15, 2015 13.51 13.64 13.38 13.64 32,792 +0.19(+1.38%)
Oct 14, 2015 13.32 13.55 13.32 13.45 8,353 +0.20(+1.53%)
Oct 13, 2015 13.28 13.30 13.18 13.25 5,322 -0.06(-0.48%)
Oct 12, 2015 13.67 13.72 13.23 13.31 25,770 -0.17(-1.26%)
Oct 09, 2015 13.46 13.78 13.35 13.48 90,027 +0.08(+0.63%)
Oct 08, 2015 13.21 13.67 13.21 13.40 23,359 +0.19(+1.44%)
Oct 07, 2015 13.17 13.48 13.14 13.21 58,607 +0.24(+1.85%)
Oct 06, 2015 12.63 13.07 12.63 12.97 6,522 +0.14(+1.10%)
Oct 05, 2015 12.54 12.83 12.54 12.83 39,711 +0.40(+3.18%)
Oct 02, 2015 12.05 12.43 12.05 12.43 3,992 +0.43(+3.59%)
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.