Ishares Global Energy Producers Fund (NY: FILL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2013	17.02	17.06	17.06	17.06	1,021	+0.10(+0.57%)
Jan 31, 2013	16.97	16.97	16.97	16.97	201	+0.00(+0.00%)
Jan 30, 2013	17.03	17.03	16.97	16.97	1,811	-0.14(-0.80%)
Jan 29, 2013	17.04	17.10	16.99	17.10	3,412	+0.25(+1.46%)
Jan 28, 2013	16.88	16.88	16.86	16.86	536	-0.01(-0.05%)
Jan 25, 2013	16.83	16.86	16.83	16.86	1,021	+0.08(+0.46%)
Jan 24, 2013	16.79	16.79	16.79	16.79	2,917	-0.02(-0.12%)
Jan 23, 2013	16.79	16.81	16.79	16.81	911	+0.05(+0.27%)
Jan 22, 2013	16.76	16.76	16.76	16.76	247	+0.15(+0.92%)
Jan 18, 2013	16.62	16.62	16.61	16.61	2,463	+0.05(+0.33%)
Jan 14, 2013	16.55	16.55	16.55	16.55	0	+0.09(+0.58%)
Jan 11, 2013	16.46	16.46	16.46	16.46	145	+0.17(+1.02%)
Jan 08, 2013	16.27	16.29	16.29	16.29	2,042	-0.10(-0.62%)
Jan 07, 2013	16.40	16.40	16.40	16.40	395	-0.03(-0.17%)
Jan 04, 2013	16.42	16.42	16.42	16.42	277	+0.13(+0.80%)
Jan 02, 2013	16.27	16.29	16.29	16.29	1,750	+0.26(+1.62%)
Dec 31, 2012	15.97	16.07	15.97	16.03	6,126	+0.17(+1.04%)
Dec 28, 2012	15.90	15.95	15.87	15.87	4,030	-0.21(-1.28%)
Dec 24, 2012	16.07	16.07	16.07	16.07	0	-0.29(-1.76%)
Dec 20, 2012	16.37	16.36	16.36	16.36	1,312	+0.10(+0.63%)
Dec 19, 2012	16.24	16.26	16.24	16.26	1,318	+0.06(+0.38%)
Dec 18, 2012	16.25	16.25	16.18	16.20	58,262	-0.15(-0.92%)
Dec 17, 2012	16.30	16.35	16.28	16.35	1,750	+0.01(+0.08%)
Dec 14, 2012	16.28	16.34	16.23	16.34	2,115	+0.07(+0.42%)
Dec 13, 2012	16.27	16.27	16.27	16.27	2,917	+0.05(+0.34%)
Dec 10, 2012	16.20	16.21	16.21	16.21	5,397	+0.12(+0.72%)
Dec 07, 2012	16.10	16.10	16.10	16.10	875	+0.01(+0.04%)
Dec 05, 2012	16.09	16.09	16.09	16.09	0	+0.15(+0.95%)
Dec 04, 2012	15.94	15.94	15.94	15.94	255	-0.05(-0.30%)
Nov 28, 2012	15.99	15.99	15.99	15.99	0	+0.05(+0.34%)
Nov 27, 2012	15.99	15.99	15.93	15.93	291	-0.14(-0.85%)
Nov 26, 2012	16.07	16.07	16.07	16.07	145	-0.02(-0.15%)
Nov 23, 2012	16.13	16.13	16.09	16.09	1,021	+0.15(+0.93%)
Nov 21, 2012	15.97	15.97	15.90	15.94	751	+0.08(+0.52%)
Nov 20, 2012	15.86	15.86	15.86	15.86	1,509	+0.41(+2.63%)
Nov 16, 2012	15.42	15.46	15.46	15.46	437	-0.13(-0.81%)
Nov 15, 2012	15.70	15.70	15.56	15.58	525	-0.06(-0.39%)
Nov 14, 2012	15.64	15.65	15.62	15.64	729	-0.26(-1.64%)
Nov 13, 2012	15.90	15.90	15.90	15.90	145	-0.03(-0.17%)
Nov 12, 2012	15.90	15.93	15.90	15.93	1,094	+0.03(+0.17%)
Nov 09, 2012	15.90	15.90	15.90	15.90	729	-0.12(-0.73%)
Nov 08, 2012	16.02	16.02	16.02	16.02	291	-0.07(-0.43%)
Nov 07, 2012	16.11	16.21	16.01	16.09	5,169	-0.51(-3.06%)
Nov 06, 2012	16.60	16.60	16.60	16.60	1,059	+0.40(+2.45%)
Nov 05, 2012	16.19	16.20	16.19	16.20	583	-0.03(-0.21%)
Nov 02, 2012	16.45	16.46	16.23	16.23	2,675	-0.35(-2.11%)
Nov 01, 2012	16.36	16.58	16.36	16.58	1,312	+0.32(+1.98%)
Oct 31, 2012	16.26	16.26	16.26	16.26	145	-0.14(-0.84%)
Oct 26, 2012	16.38	16.40	16.40	16.40	1,458	+0.04(+0.25%)
Oct 25, 2012	16.33	16.36	16.33	16.36	875	-0.11(-0.67%)
Oct 23, 2012	16.47	16.47	16.47	16.47	291	-0.41(-2.44%)
Oct 18, 2012	16.88	16.88	16.88	16.88	0	+0.09(+0.53%)
Oct 17, 2012	16.79	16.79	16.79	16.79	2,192	-0.04(-0.24%)
Oct 16, 2012	16.83	16.83	16.83	16.83	291	+0.30(+1.82%)
Oct 12, 2012	16.53	16.53	16.53	16.53	583	-0.09(-0.54%)
Oct 11, 2012	16.62	16.62	16.62	16.62	145	+0.31(+1.89%)
Oct 10, 2012	16.31	16.31	16.31	16.31	583	-0.39(-2.34%)
Oct 09, 2012	16.70	16.70	16.70	16.70	729	+0.02(+0.12%)
Oct 08, 2012	16.67	16.68	16.67	16.68	583	+0.03(+0.17%)
Oct 05, 2012	16.65	16.65	16.65	16.65	2,334	+0.04(+0.26%)
Oct 04, 2012	16.61	16.62	16.61	16.61	875	+0.19(+1.16%)
Oct 03, 2012	16.80	16.80	16.42	16.42	1,871	-0.23(-1.37%)
Oct 02, 2012	16.73	16.73	16.65	16.65	751	+0.04(+0.22%)
Oct 01, 2012	16.61	16.61	16.61	16.61	182	+0.06(+0.37%)
Sep 28, 2012	16.55	16.55	16.55	16.55	1,296	-0.07(-0.41%)
Sep 27, 2012	16.62	16.62	16.62	16.62	291	+0.11(+0.65%)
Sep 26, 2012	16.51	16.51	16.51	16.51	364	+0.01(+0.06%)
Sep 25, 2012	16.86	16.90	16.50	16.50	5,291	-0.32(-1.88%)
Sep 24, 2012	16.82	16.82	16.79	16.82	688	-0.05(-0.33%)
Sep 21, 2012	16.94	16.94	16.87	16.87	1,021	+0.27(+1.65%)
Sep 20, 2012	16.41	16.60	16.41	16.60	1,385	-0.21(-1.24%)
Sep 19, 2012	16.72	16.90	16.72	16.80	98,318	-0.17(-0.99%)
Sep 18, 2012	17.01	17.01	16.88	16.97	831	-0.05(-0.32%)
Sep 17, 2012	17.14	17.20	17.03	17.03	1,458	-0.23(-1.35%)
Sep 14, 2012	17.13	17.26	17.13	17.26	1,312	+0.38(+2.23%)
Sep 13, 2012	16.66	16.88	16.66	16.88	44,957	+0.32(+1.95%)
Sep 12, 2012	17.03	17.03	16.55	16.56	1,604	+0.07(+0.42%)
Sep 11, 2012	16.51	16.53	16.49	16.49	3,792	+0.04(+0.25%)
Sep 10, 2012	16.35	16.45	16.35	16.45	4,230	+0.07(+0.42%)
Sep 07, 2012	16.39	16.47	16.38	16.38	26,112	+0.21(+1.27%)
Sep 06, 2012	16.02	16.37	15.99	16.18	32,970	+0.18(+1.11%)
Sep 04, 2012	15.97	16.00	16.00	16.00	2,917	-0.10(-0.64%)
Aug 31, 2012	16.10	16.10	16.10	16.10	916	+0.12(+0.73%)
Aug 30, 2012	15.99	15.99	15.99	15.99	977	-0.07(-0.43%)
Aug 29, 2012	16.11	16.11	16.03	16.05	2,490	-0.14(-0.85%)
Aug 27, 2012	16.30	16.30	16.11	16.19	5,324	+0.02(+0.13%)
Aug 24, 2012	16.11	16.24	16.11	16.17	54,522	+0.00(+0.00%)
Aug 23, 2012	16.30	16.33	16.17	16.17	2,633	-0.13(-0.80%)
Aug 22, 2012	16.29	16.36	16.29	16.30	19,450	-0.16(-0.98%)
Aug 21, 2012	16.47	16.50	16.45	16.46	6,126	+0.07(+0.40%)
Aug 20, 2012	16.46	16.47	16.33	16.40	11,000	-0.14(-0.87%)
Aug 17, 2012	16.39	16.54	16.37	16.54	1,371	+0.12(+0.75%)
Aug 16, 2012	16.27	16.52	16.27	16.42	1,575	+0.01(+0.06%)
Aug 15, 2012	16.35	16.42	16.35	16.41	974	+0.11(+0.70%)
Aug 14, 2012	16.41	16.41	16.28	16.29	1,509	+0.12(+0.76%)
Aug 13, 2012	16.20	16.20	16.17	16.17	2,700	-0.14(-0.88%)
Aug 10, 2012	16.34	16.39	16.31	16.31	9,721	-0.14(-0.83%)
Aug 09, 2012	16.37	16.45	16.37	16.45	991	+0.14(+0.88%)
Aug 08, 2012	16.36	16.36	16.29	16.31	2,334	+0.03(+0.16%)
Aug 07, 2012	16.32	16.32	16.28	16.28	621	+0.39(+2.47%)
Aug 06, 2012	16.01	16.01	15.89	15.89	3,924	+0.02(+0.15%)
Aug 03, 2012	15.59	15.87	15.59	15.87	583	+0.46(+2.95%)
Aug 02, 2012	15.67	15.67	15.38	15.41	12,210	-0.39(-2.47%)
Aug 01, 2012	15.80	15.80	15.80	15.80	506	+0.09(+0.57%)
Jul 31, 2012	15.86	15.86	15.67	15.71	1,862	-0.05(-0.35%)
Jul 30, 2012	15.86	15.91	15.77	15.77	2,997	+0.04(+0.26%)
Jul 27, 2012	15.77	16.55	15.68	15.73	21,444	+0.43(+2.78%)
Jul 26, 2012	15.28	15.30	15.28	15.30	291	+0.19(+1.22%)
Jul 24, 2012	15.24	15.12	15.12	15.12	15,754	-0.25(-1.65%)
Jul 23, 2012	15.37	15.37	15.37	15.37	729	-0.25(-1.62%)
Jul 20, 2012	15.60	15.62	15.60	15.62	1,787	-0.12(-0.78%)
Jul 19, 2012	15.78	15.78	15.75	15.75	2,771	+0.24(+1.55%)
Jul 18, 2012	15.51	15.51	15.51	15.51	145	+0.26(+1.71%)
Jul 16, 2012	15.25	15.25	15.25	15.25	729	+0.14(+0.91%)
Jul 11, 2012	15.11	15.11	15.11	15.11	145	+0.00(+0.00%)
Jul 10, 2012	15.10	15.27	15.09	15.11	31,685	-0.46(-2.95%)
Jul 09, 2012	15.57	15.57	15.57	15.57	145	+0.06(+0.42%)
Jul 05, 2012	15.67	15.50	15.50	15.50	8,752	+0.11(+0.74%)