Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ishares Global Energy Producers Fund
(NY:
FILL
)
26.10
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2020
8.998
9.248
8.746
8.828
71,354
+0.22(+2.54%)
Mar 30, 2020
8.296
8.684
8.296
8.609
80,474
+0.19(+2.31%)
Mar 27, 2020
8.457
8.683
8.136
8.415
107,604
-0.44(-4.97%)
Mar 26, 2020
8.812
9.211
8.677
8.854
72,477
+0.05(+0.58%)
Mar 25, 2020
8.499
9.015
8.127
8.804
144,095
+0.67(+8.21%)
Mar 24, 2020
7.577
8.152
7.520
8.136
118,069
+0.97(+13.58%)
Mar 23, 2020
7.214
7.544
7.062
7.163
76,284
-0.12(-1.63%)
Mar 20, 2020
7.552
7.730
6.985
7.281
57,467
+0.10(+1.41%)
Mar 19, 2020
7.256
7.290
6.571
7.180
100,698
+0.19(+2.78%)
Mar 18, 2020
7.620
7.780
6.850
6.985
246,874
-0.90(-11.47%)
Mar 17, 2020
7.958
8.000
7.730
7.890
80,179
-0.11(-1.34%)
Mar 16, 2020
8.034
8.651
7.996
7.998
103,299
-1.13(-12.35%)
Mar 13, 2020
9.979
10.37
8.457
9.125
53,447
+0.61(+7.15%)
Mar 12, 2020
8.880
9.362
8.058
8.516
267,846
-0.85(-9.11%)
Mar 11, 2020
9.641
9.666
9.303
9.370
75,210
-0.63(-6.26%)
Mar 10, 2020
10.48
10.80
9.583
9.996
101,634
+0.41(+4.32%)
Mar 09, 2020
9.996
11.42
9.413
9.582
142,716
-2.17(-18.49%)
Mar 06, 2020
11.97
12.04
11.63
11.76
148,517
-0.54(-4.40%)
Mar 05, 2020
12.49
12.54
12.22
12.30
37,453
-0.52(-4.03%)
Mar 04, 2020
12.74
12.82
12.59
12.81
23,236
+0.29(+2.30%)
Mar 03, 2020
12.85
12.91
12.42
12.52
37,335
-0.18(-1.40%)
Mar 02, 2020
12.63
12.78
12.39
12.70
21,065
+0.30(+2.39%)
Feb 28, 2020
12.34
12.53
11.92
12.41
93,177
-0.19(-1.48%)
Feb 27, 2020
13.08
13.08
12.47
12.59
620,067
-0.55(-4.18%)
Feb 26, 2020
13.44
13.49
13.10
13.14
95,293
-0.23(-1.75%)
Feb 25, 2020
13.96
13.99
13.32
13.38
32,917
-0.48(-3.44%)
Feb 24, 2020
14.38
14.38
13.80
13.85
37,279
-0.62(-4.30%)
Feb 21, 2020
14.55
14.64
14.39
14.47
12,061
-0.29(-1.97%)
Feb 20, 2020
14.78
14.78
14.61
14.77
5,965
+0.05(+0.34%)
Feb 19, 2020
14.70
14.80
14.60
14.72
10,687
+0.05(+0.35%)
Feb 18, 2020
14.57
14.67
14.57
14.66
19,693
+0.02(+0.12%)
Feb 14, 2020
14.71
14.73
14.59
14.65
9,696
-0.09(-0.60%)
Feb 13, 2020
14.83
14.88
14.64
14.74
7,765
-0.12(-0.80%)
Feb 12, 2020
14.86
14.95
14.84
14.85
10,204
+0.13(+0.89%)
Feb 11, 2020
14.61
14.72
14.51
14.72
11,199
+0.28(+1.93%)
Feb 10, 2020
14.50
14.63
14.35
14.44
39,948
-0.14(-0.93%)
Feb 07, 2020
14.61
14.72
14.48
14.58
14,189
-0.09(-0.63%)
Feb 06, 2020
14.88
14.93
14.67
14.67
26,824
-0.23(-1.53%)
Feb 05, 2020
14.71
14.90
14.71
14.90
11,323
+0.44(+3.04%)
Feb 04, 2020
14.56
14.67
14.39
14.46
17,539
+0.14(+1.00%)
Feb 03, 2020
14.49
14.57
14.28
14.32
40,661
-0.28(-1.91%)
Jan 31, 2020
14.76
14.85
14.52
14.60
38,430
-0.29(-1.93%)
Jan 30, 2020
14.82
14.95
14.82
14.88
6,624
-0.16(-1.07%)
Jan 29, 2020
15.18
15.18
15.04
15.04
13,314
-0.11(-0.70%)
Jan 28, 2020
15.13
15.24
15.08
15.15
13,670
+0.05(+0.34%)
Jan 27, 2020
15.23
15.41
14.97
15.10
18,383
-0.37(-2.38%)
Jan 24, 2020
15.58
15.58
15.32
15.47
18,801
-0.13(-0.81%)
Jan 23, 2020
15.52
15.65
15.43
15.59
80,451
-0.08(-0.49%)
Jan 22, 2020
15.76
15.76
15.60
15.67
6,433
-0.09(-0.59%)
Jan 21, 2020
15.93
16.00
15.76
15.76
7,091
-0.28(-1.74%)
Jan 17, 2020
16.15
16.19
16.04
16.04
12,770
-0.10(-0.63%)
Jan 16, 2020
16.19
16.19
16.12
16.14
6,955
+0.03(+0.17%)
Jan 15, 2020
16.14
16.22
16.01
16.12
29,528
-0.10(-0.59%)
Jan 14, 2020
16.17
16.24
16.11
16.21
12,729
+0.03(+0.21%)
Jan 13, 2020
16.17
16.25
16.15
16.18
370,480
+0.02(+0.10%)
Jan 10, 2020
16.24
16.25
16.16
16.16
5,439
-0.04(-0.24%)
Jan 09, 2020
16.18
16.25
16.11
16.20
6,268
-0.07(-0.44%)
Jan 08, 2020
16.36
16.38
16.19
16.27
13,675
-0.08(-0.47%)
Jan 07, 2020
16.36
16.36
16.27
16.35
7,774
-0.11(-0.67%)
Jan 06, 2020
16.32
16.50
16.32
16.46
306,846
+0.20(+1.25%)
Jan 03, 2020
16.32
16.40
16.20
16.25
23,176
+0.10(+0.61%)
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
.