Skip to main content

Ishares Global Energy Producers Fund (NY: FILL )

26.52 +0.25 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 26.39 26.53 26.50 26.52 18,996 +0.25(+0.96%)
Mar 27, 2024 26.05 26.27 26.05 26.27 13,404 +0.16(+0.61%)
Mar 26, 2024 26.30 26.30 26.06 26.11 4,473 -0.15(-0.56%)
Mar 25, 2024 26.07 26.35 26.07 26.25 5,633 +0.30(+1.18%)
Mar 22, 2024 26.03 26.03 25.95 25.95 12,211 -0.11(-0.43%)
Mar 21, 2024 26.08 26.12 26.00 26.06 15,130 +0.02(+0.09%)
Mar 20, 2024 25.88 26.04 25.82 26.04 10,737 +0.10(+0.39%)
Mar 19, 2024 25.70 25.95 25.70 25.94 9,048 +0.21(+0.81%)
Mar 18, 2024 25.71 25.79 25.64 25.73 13,400 +0.11(+0.42%)
Mar 15, 2024 25.61 25.76 25.53 25.62 9,610 +0.01(+0.03%)
Mar 14, 2024 25.47 25.61 25.45 25.61 16,617 +0.24(+0.97%)
Mar 13, 2024 25.27 25.53 25.27 25.37 36,099 +0.21(+0.83%)
Mar 12, 2024 25.13 25.18 25.00 25.16 4,887 +0.11(+0.44%)
Mar 11, 2024 24.93 25.09 24.91 25.05 7,141 +0.05(+0.20%)
Mar 08, 2024 25.06 25.06 24.94 25.00 8,397 -0.06(-0.24%)
Mar 07, 2024 24.92 25.14 24.92 25.06 4,294 +0.15(+0.62%)
Mar 06, 2024 25.02 25.10 24.89 24.91 7,164 +0.16(+0.63%)
Mar 05, 2024 24.59 24.82 24.59 24.75 27,085 +0.05(+0.20%)
Mar 04, 2024 24.90 24.90 24.66 24.70 8,515 -0.12(-0.48%)
Mar 01, 2024 24.75 24.95 24.75 24.82 14,167 +0.25(+1.02%)
Feb 29, 2024 24.55 24.57 24.43 24.57 10,908 +0.14(+0.57%)
Feb 28, 2024 24.59 24.59 24.41 24.43 9,916 -0.16(-0.66%)
Feb 27, 2024 24.68 24.70 24.50 24.59 4,624 -0.02(-0.08%)
Feb 26, 2024 24.48 24.66 24.48 24.61 4,333 +0.04(+0.16%)
Feb 23, 2024 24.54 24.58 24.50 24.57 5,027 -0.10(-0.41%)
Feb 22, 2024 24.68 24.78 24.56 24.68 9,913 +0.02(+0.07%)
Feb 21, 2024 24.45 24.73 24.45 24.66 16,045 +0.43(+1.77%)
Feb 20, 2024 24.48 24.48 24.19 24.23 29,394 -0.19(-0.78%)
Feb 16, 2024 24.47 24.62 24.42 24.42 13,833 -0.03(-0.12%)
Feb 15, 2024 23.92 24.50 23.92 24.45 4,121 +0.54(+2.26%)
Feb 14, 2024 24.07 24.09 23.85 23.91 4,296 +0.06(+0.23%)
Feb 13, 2024 24.15 24.22 23.81 23.85 18,673 -0.32(-1.30%)
Feb 12, 2024 24.00 24.18 24.00 24.17 7,044 +0.19(+0.79%)
Feb 09, 2024 24.22 24.25 23.97 23.98 11,520 -0.19(-0.79%)
Feb 08, 2024 23.96 24.17 23.96 24.17 12,216 +0.16(+0.68%)
Feb 07, 2024 23.99 24.03 23.90 24.01 7,408 -0.01(-0.03%)
Feb 06, 2024 23.93 24.14 23.93 24.01 4,399 +0.19(+0.80%)
Feb 05, 2024 23.75 23.95 23.61 23.82 5,344 -0.16(-0.65%)
Feb 02, 2024 24.11 24.11 23.79 23.98 13,788 -0.07(-0.31%)
Feb 01, 2024 24.25 24.25 23.88 24.05 30,721 +0.03(+0.12%)
Jan 31, 2024 24.35 24.35 24.03 24.03 2,221 -0.33(-1.36%)
Jan 30, 2024 24.11 24.36 24.02 24.36 2,800 +0.27(+1.14%)
Jan 29, 2024 24.03 24.13 23.87 24.08 21,583 +0.05(+0.20%)
Jan 26, 2024 23.93 24.04 23.75 24.04 8,384 +0.16(+0.68%)
Jan 25, 2024 23.67 23.87 23.48 23.87 4,119 +0.42(+1.80%)
Jan 24, 2024 23.36 23.45 23.29 23.45 18,324 +0.32(+1.40%)
Jan 23, 2024 23.03 23.17 23.03 23.13 14,837 +0.06(+0.26%)
Jan 22, 2024 23.02 23.11 22.97 23.07 27,158 -0.02(-0.10%)
Jan 19, 2024 23.01 23.14 22.96 23.09 9,605 -0.03(-0.14%)
Jan 18, 2024 23.18 23.18 22.89 23.12 88,211 -0.01(-0.05%)
Jan 17, 2024 23.11 23.22 23.00 23.13 10,760 -0.26(-1.10%)
Jan 16, 2024 23.84 23.84 23.36 23.39 9,768 -0.47(-1.98%)
Jan 12, 2024 23.97 23.98 23.82 23.86 54,636 +0.20(+0.85%)
Jan 11, 2024 23.75 23.75 23.50 23.66 22,965 +0.13(+0.55%)
Jan 10, 2024 23.80 23.80 23.46 23.53 77,584 -0.20(-0.85%)
Jan 09, 2024 24.06 24.06 23.70 23.73 5,965 -0.32(-1.33%)
Jan 08, 2024 24.01 24.05 23.71 24.05 30,239 -0.29(-1.19%)
Jan 05, 2024 24.48 24.48 24.21 24.34 11,718 +0.04(+0.16%)
Jan 04, 2024 24.65 24.74 24.28 24.30 21,839 -0.23(-0.94%)
Jan 03, 2024 24.22 24.60 24.21 24.53 9,676 +0.23(+0.95%)
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.