Ishares Global Energy Producers Fund (NY: FILL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	19.13	19.13	19.03	19.03	1,428	-0.04(-0.20%)
Apr 29, 2014	19.20	19.27	19.06	19.06	3,753	+0.24(+1.25%)
Apr 28, 2014	18.92	18.92	18.75	18.83	11,422	+0.04(+0.22%)
Apr 25, 2014	18.93	18.93	18.76	18.79	36,309	-0.18(-0.95%)
Apr 24, 2014	19.02	19.02	18.97	18.97	738	+0.10(+0.55%)
Apr 23, 2014	18.96	18.97	18.83	18.86	19,782	-0.07(-0.34%)
Apr 22, 2014	18.93	18.93	18.93	18.93	295	+0.19(+1.01%)
Apr 21, 2014	18.74	18.74	18.74	18.74	1,174	-0.19(-1.03%)
Apr 17, 2014	18.73	18.93	18.93	18.93	6,054	+0.50(+2.71%)
Apr 16, 2014	18.43	18.43	18.43	18.43	260	+0.07(+0.39%)
Apr 15, 2014	18.46	18.46	18.36	18.36	1,011	+0.11(+0.59%)
Apr 14, 2014	18.25	18.25	18.25	18.25	31	+0.00(+0.00%)
Apr 11, 2014	18.25	18.25	18.25	18.25	158	-0.15(-0.83%)
Apr 10, 2014	18.43	18.47	18.40	18.40	4,491	+0.18(+0.99%)
Apr 08, 2014	18.19	18.22	18.22	18.22	3,315	+0.05(+0.27%)
Apr 07, 2014	18.25	18.25	18.18	18.18	2,777	-0.14(-0.76%)
Apr 04, 2014	18.30	18.31	18.30	18.31	954	+0.06(+0.34%)
Apr 03, 2014	18.20	18.25	18.20	18.25	563	-0.02(-0.13%)
Apr 02, 2014	18.15	18.28	18.15	18.28	964	+0.55(+3.11%)
Apr 01, 2014	17.73	17.73	17.73	17.73	8	+0.00(+0.00%)
Mar 31, 2014	17.73	17.73	17.73	17.73	7	+0.00(+0.00%)
Mar 28, 2014	17.73	17.73	17.73	17.73	2	+0.00(+0.00%)
Mar 27, 2014	17.73	17.73	17.73	17.73	77	+0.00(+0.00%)
Mar 26, 2014	17.94	17.94	17.71	17.73	11,057	-0.06(-0.31%)
Mar 25, 2014	17.68	17.78	17.60	17.78	4,011	+0.33(+1.91%)
Mar 24, 2014	17.45	17.45	17.45	17.45	160	+0.00(+0.00%)
Mar 21, 2014	17.52	17.59	17.45	17.45	11,675	+0.04(+0.24%)
Mar 20, 2014	17.45	17.45	17.41	17.41	1,153	-0.12(-0.71%)
Mar 19, 2014	17.78	17.78	17.50	17.53	28,595	-0.13(-0.72%)
Mar 18, 2014	17.66	17.66	17.66	17.66	978	+0.25(+1.42%)
Mar 17, 2014	17.52	17.64	17.41	17.41	17,361	+0.12(+0.71%)
Mar 13, 2014	17.41	17.29	17.29	17.29	576	-0.24(-1.34%)
Mar 12, 2014	17.52	17.52	17.52	17.52	144	-0.23(-1.29%)
Mar 11, 2014	17.75	17.75	17.75	17.75	2	+0.00(+0.00%)
Mar 05, 2014	17.79	17.75	17.75	17.75	576	+0.23(+1.33%)
Mar 04, 2014	17.52	17.52	17.52	17.52	21	+0.00(+0.00%)
Mar 03, 2014	17.79	17.79	17.52	17.52	2,836	-0.24(-1.35%)
Feb 28, 2014	17.76	17.76	17.76	17.76	67	+0.00(+0.00%)
Feb 27, 2014	17.76	17.76	17.76	17.76	36	+0.00(+0.00%)
Feb 26, 2014	17.79	17.79	17.76	17.76	1,045	+0.08(+0.47%)
Feb 25, 2014	17.68	17.68	17.68	17.68	220	-0.09(-0.51%)
Feb 24, 2014	17.77	17.77	17.58	17.77	898	+0.19(+1.07%)
Feb 20, 2014	17.58	17.58	17.58	17.58	432	+0.11(+0.63%)
Feb 19, 2014	17.47	17.47	17.47	17.47	301	+0.27(+1.55%)
Feb 18, 2014	17.20	17.20	17.20	17.20	230	+0.00(+0.00%)
Feb 13, 2014	17.16	17.20	17.20	17.20	3,315	+0.41(+2.41%)
Feb 12, 2014	16.80	16.80	16.80	16.80	57	+0.00(+0.00%)
Feb 11, 2014	16.80	16.80	16.80	16.80	262	+0.00(+0.00%)
Feb 10, 2014	16.89	16.89	16.80	16.80	792	+0.03(+0.17%)
Feb 07, 2014	16.77	16.77	16.77	16.77	523	+0.18(+1.07%)
Feb 05, 2014	16.48	16.59	16.59	16.59	3,171	-0.02(-0.10%)
Feb 04, 2014	16.61	16.61	16.59	16.61	2,375	+0.07(+0.42%)
Feb 03, 2014	16.54	16.54	16.54	16.54	289	-0.18(-1.08%)
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	1,664	+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	17.75	17.75	17.75	2,018	-0.02(-0.12%)
Jan 21, 2014	17.77	17.77	17.77	17.77	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	17.55	17.55	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	17.57	1,832	-0.18(-1.02%)
Jan 10, 2014	17.75	17.75	17.75	17.75	79	+0.00(+0.00%)
Jan 09, 2014	17.85	17.85	17.75	17.75	324	-0.02(-0.11%)
Jan 08, 2014	17.77	17.77	17.77	17.77	332	+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	17.68	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	18.09	18.09	17.90	17.90	1,729	-0.07(-0.37%)
Dec 26, 2013	18.00	18.00	17.97	17.97	1,170	+0.07(+0.41%)
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(-0.05%)
Dec 20, 2013	17.75	17.75	17.63	17.72	1,945	+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	17.37	17.37	17.37	17.37	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(+0.19%)
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	17.65	17.65	17.65	17.65	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	17.98	17.87	17.98	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	17.76	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	8,058	-0.04(-0.25%)
Nov 15, 2013	17.80	17.82	17.70	17.82	6,417	+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	17.37	17.44	23,312	-0.02(-0.11%)
Nov 11, 2013	17.61	17.61	17.46	17.46	6,417	-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	17.35	17.35	1,896	-0.46(-2.61%)
Nov 04, 2013	17.73	17.81	17.81	17.81	1,166	+0.26(+1.51%)
Nov 01, 2013	17.56	17.56	17.55	17.55	291	-0.17(-0.95%)
Oct 31, 2013	17.72	17.72	17.72	17.72	281	+0.03(+0.19%)
Oct 30, 2013	17.98	17.98	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	17.78	17.78	17.61	17.72	33,328	+0.05(+0.27%)
Oct 25, 2013	17.67	17.67	17.67	17.67	3,208	+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	17.72	17.61	17.72	1,750	+0.11(+0.62%)
Oct 21, 2013	17.63	17.67	17.56	17.61	60,969	+0.06(+0.35%)
Oct 18, 2013	17.61	17.93	17.47	17.54	18,375	+0.08(+0.47%)
Oct 17, 2013	17.45	17.48	17.45	17.46	5,459	+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	9,954	+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	18,670	-0.26(-1.53%)
Oct 07, 2013	16.99	17.08	16.89	17.03	51,117	+0.00(+0.00%)
Oct 02, 2013	17.03	17.03	17.03	17.03	0	+0.12(+0.69%)
Sep 30, 2013	17.24	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	14,148	+0.17(+0.97%)
Sep 17, 2013	17.00	17.11	16.93	17.08	4,664	+0.02(+0.12%)
Sep 16, 2013	17.11	17.11	17.02	17.06	18,378	+0.07(+0.40%)
Sep 13, 2013	17.04	17.10	16.99	16.99	35,990	+0.05(+0.32%)
Sep 12, 2013	17.07	17.11	16.93	16.93	8,188	-0.10(-0.56%)
Sep 11, 2013	16.86	17.10	16.86	17.03	41,594	+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	61,268	+0.13(+0.78%)
Sep 06, 2013	16.66	16.98	16.66	16.74	77,013	+0.05(+0.33%)
Sep 05, 2013	16.73	17.03	16.69	16.69	57,541	+0.00(+0.00%)
Sep 04, 2013	16.70	16.82	16.61	16.69	84,744	+0.18(+1.08%)
Aug 30, 2013	16.48	16.51	16.51	16.51	27,275	+0.01(+0.08%)
Aug 29, 2013	16.85	16.85	16.50	16.50	8,528	-0.29(-1.76%)
Aug 28, 2013	16.43	16.84	16.43	16.79	35,122	+0.25(+1.49%)
Aug 27, 2013	16.39	16.63	16.39	16.54	5,688	-0.09(-0.53%)
Aug 26, 2013	16.50	16.65	16.50	16.63	729	+0.25(+1.50%)
Aug 22, 2013	16.30	16.39	16.39	16.39	2,187	+0.05(+0.34%)
Aug 20, 2013	16.17	16.33	16.33	16.33	25,525	-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	16.43	16.47	16.39	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	16.56	2,114	-0.18(-1.07%)
Aug 09, 2013	16.74	16.74	16.74	16.74	380	+0.10(+0.62%)
Aug 08, 2013	16.63	16.63	16.63	16.63	291	-0.00(-0.03%)
Aug 07, 2013	16.64	16.64	16.64	16.64	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	422	+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	16.69	16.69	1,166	-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	16.80	16.76	16.80	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	16.54	16.54	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	16.19	16.19	16.19	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	16.65	16.81	16.65	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	16.35	16.59	4,959	+0.05(+0.33%)
Jun 12, 2013	16.59	16.71	16.33	16.54	6,855	-0.09(-0.54%)
Jun 11, 2013	16.61	16.70	16.54	16.63	2,260	-0.10(-0.61%)
Jun 10, 2013	16.82	16.82	16.66	16.73	10,939	+0.03(+0.21%)
Jun 07, 2013	16.57	16.77	16.57	16.69	10,939	+0.05(+0.29%)
Jun 06, 2013	16.47	16.65	16.36	16.65	13,551	+0.05(+0.29%)
Jun 05, 2013	16.71	16.77	16.56	16.60	7,748	-0.16(-0.94%)
Jun 04, 2013	16.80	16.84	16.69	16.76	9,480	-0.15(-0.91%)
Jun 03, 2013	16.90	16.91	16.76	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	17.00	17.02	4,084	-0.12(-0.68%)
May 28, 2013	17.14	17.17	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	17.17	17.08	17.08	17.08	1,166	+0.01(+0.04%)
May 20, 2013	17.11	17.07	17.07	17.07	1,312	+0.09(+0.51%)
May 17, 2013	16.88	16.99	16.88	16.99	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	16.87	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	17.07	1,861	+0.19(+1.15%)
May 07, 2013	16.92	16.99	16.86	16.87	6,563	-0.03(-0.20%)
May 06, 2013	16.78	16.91	16.78	16.91	8,131	+0.08(+0.49%)