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
)
27.24
+0.59 (+2.20%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
May 29, 2020
10.52
10.52
10.32
10.45
15,608
-0.07(-0.64%)
May 28, 2020
10.75
10.80
10.52
10.52
48,158
-0.25(-2.28%)
May 27, 2020
10.82
10.82
10.55
10.77
22,848
+0.18(+1.68%)
May 26, 2020
10.69
10.74
10.59
10.59
26,961
+0.19(+1.87%)
May 22, 2020
10.34
10.39
10.17
10.39
13,243
-0.02(-0.16%)
May 21, 2020
10.66
10.66
10.41
10.41
30,138
-0.16(-1.52%)
May 20, 2020
10.42
10.62
10.42
10.57
32,323
+0.32(+3.14%)
May 19, 2020
10.50
10.50
10.25
10.25
27,596
-0.18(-1.70%)
May 18, 2020
10.18
10.51
10.18
10.43
51,460
+0.70(+7.22%)
May 15, 2020
9.785
9.895
9.692
9.725
46,352
-0.02(-0.17%)
May 14, 2020
9.725
9.776
9.336
9.742
76,229
-0.05(-0.52%)
May 13, 2020
10.22
10.22
9.725
9.793
56,184
-0.35(-3.42%)
May 12, 2020
10.24
10.30
10.12
10.14
69,521
-0.09(-0.91%)
May 11, 2020
10.25
10.31
10.23
10.23
45,291
-0.08(-0.82%)
May 08, 2020
10.35
10.38
10.22
10.32
39,848
+0.27(+2.69%)
May 07, 2020
10.06
10.22
9.962
10.05
58,583
+0.13(+1.28%)
May 06, 2020
10.35
10.35
9.903
9.920
104,096
-0.23(-2.25%)
May 05, 2020
10.31
10.47
10.15
10.15
88,747
+0.17(+1.67%)
May 04, 2020
9.725
9.996
9.717
9.981
60,660
+0.21(+2.10%)
May 01, 2020
10.19
10.27
9.734
9.776
122,030
-0.59(-5.71%)
Apr 30, 2020
10.66
10.68
10.22
10.37
75,735
-0.25(-2.32%)
Apr 29, 2020
10.36
10.64
10.33
10.61
290,852
+0.61(+6.10%)
Apr 28, 2020
9.996
10.09
9.880
10.00
82,561
+0.13(+1.28%)
Apr 27, 2020
9.734
9.886
9.506
9.878
136,210
+0.18(+1.83%)
Apr 24, 2020
9.937
9.989
9.607
9.700
76,505
-0.03(-0.35%)
Apr 23, 2020
9.861
9.911
9.599
9.734
180,162
+0.25(+2.68%)
Apr 22, 2020
9.421
9.675
9.353
9.480
514,399
+0.40(+4.38%)
Apr 21, 2020
9.024
9.311
8.964
9.083
139,153
-0.10(-1.10%)
Apr 20, 2020
9.421
9.556
9.133
9.184
269,227
-0.33(-3.47%)
Apr 17, 2020
9.066
9.539
9.066
9.514
67,991
+0.62(+6.94%)
Apr 16, 2020
9.176
9.260
8.863
8.897
40,219
-0.36(-3.93%)
Apr 15, 2020
9.573
9.573
9.027
9.260
81,805
-0.47(-4.78%)
Apr 14, 2020
9.962
9.962
9.666
9.725
42,160
-0.10(-1.03%)
Apr 13, 2020
10.15
10.30
9.776
9.827
37,977
-0.08(-0.77%)
Apr 09, 2020
10.10
10.28
9.776
9.903
102,164
+0.18(+1.83%)
Apr 08, 2020
9.607
9.852
9.565
9.725
31,248
+0.13(+1.32%)
Apr 07, 2020
9.920
10.31
9.489
9.599
73,280
+0.24(+2.53%)
Apr 06, 2020
9.379
9.403
9.108
9.362
68,902
+0.31(+3.46%)
Apr 03, 2020
9.463
9.590
8.956
9.049
23,767
-0.31(-3.34%)
Apr 02, 2020
9.150
9.852
8.894
9.362
53,237
+0.47(+5.33%)
Apr 01, 2020
8.838
9.077
8.753
8.888
55,653
+0.06(+0.68%)
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%)
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
.