U.S. Markets closed

iShares MSCI Global Energy Producers ETF (FILL)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
13.75+0.53 (+4.05%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 202013.4813.7513.4813.7513.7517,100
Dec 03, 202013.2413.3413.1513.2213.2212,400
Dec 02, 202012.9313.2412.9313.1713.1731,400
Dec 01, 202012.9713.0012.8412.8912.8920,100
Nov 30, 202013.1713.1912.6212.6212.6243,300
Nov 27, 202013.3913.4613.3213.3313.3315,700
Nov 25, 202013.5813.5813.4613.5013.5035,800
Nov 24, 202013.4613.7013.3913.6213.6276,800
Nov 23, 202012.6213.0312.6212.9812.9836,000
Nov 20, 202012.4412.4512.3712.3712.3723,500
Nov 19, 202012.2312.4412.2312.4212.4220,700
Nov 18, 202012.6012.6412.3512.3712.3741,700
Nov 17, 202012.3412.5612.2812.5512.5535,800
Nov 16, 202012.2612.4212.2312.4212.4255,300
Nov 13, 202011.6911.9111.6811.8511.8519,500
Nov 12, 202011.7711.8011.5011.5511.5514,400
Nov 11, 202012.0312.0311.7911.8811.8820,700
Nov 10, 202011.8511.9511.7611.9511.9559,000
Nov 09, 202011.4311.7011.4011.5411.54114,400
Nov 06, 202010.4010.5210.3310.3310.3334,600
Nov 05, 202010.4410.5110.4110.4110.4113,500
Nov 04, 202010.3310.4610.1410.4010.4017,900
Nov 03, 202010.2910.4410.2010.2910.2926,200
Nov 02, 202010.0010.269.9710.1410.1444,100
Oct 30, 20209.869.889.779.869.8647,600
Oct 29, 20209.609.899.519.869.8656,100
Oct 28, 20209.789.889.659.659.6547,600
Oct 27, 202010.2210.2210.0610.0610.0626,300
Oct 26, 202010.4210.4310.1910.2210.2225,000
Oct 23, 202010.6310.6710.4710.5610.5658,200
Oct 22, 202010.2910.5410.1910.5110.5119,800
Oct 21, 202010.4110.4110.2510.2910.2915,300
Oct 20, 202010.4010.4710.3510.3810.3811,700
Oct 19, 202010.4610.5010.2810.2810.2837,700
Oct 16, 202010.5310.6210.4810.5010.509,500
Oct 15, 202010.5110.6310.2010.6310.6321,800
Oct 14, 202010.7010.8110.6410.6410.6435,400
Oct 13, 202010.7910.7910.6310.6910.69187,800
Oct 12, 202010.7510.8010.6910.7410.7429,300
Oct 09, 202010.9410.9410.7410.8210.8214,400
Oct 08, 202010.6410.8510.6410.8010.8040,500
Oct 07, 202010.4810.5610.4410.5310.5315,400
Oct 06, 202010.6410.7810.4410.4410.4446,200
Oct 05, 202010.3010.5610.2910.4810.4878,500
Oct 02, 202010.0110.3010.0010.2510.25193,500
Oct 01, 202010.3710.3710.1510.2210.2278,900
Sep 30, 202010.4810.5310.3910.4510.458,600
Sep 29, 202010.6110.6110.3610.4810.4815,200
Sep 28, 202010.6310.7710.6310.6410.6429,200
Sep 25, 202010.4510.5310.3810.5110.5118,000
Sep 24, 202010.5410.6510.4010.5410.54223,000
Sep 23, 202010.9410.9410.4910.4910.49380,100
Sep 22, 202011.0111.0110.8910.9510.9520,800
Sep 21, 202011.0711.1610.8310.9810.9856,200
Sep 18, 202011.3611.3711.2011.2711.2741,900
Sep 17, 202011.4011.4811.3111.4811.4843,800
Sep 16, 202011.3411.5511.3011.4811.4814,700
Sep 15, 202011.4011.4011.2511.2611.269,800
Sep 14, 202011.2911.3311.2511.3011.3010,000
Sep 11, 202011.3011.3611.2511.2911.2916,700
Sep 10, 202011.5611.5811.2511.2611.2635,700
Sep 09, 202011.5711.5711.5011.5111.5118,400
Sep 08, 202011.6111.6111.3011.3411.3434,400
Sep 04, 202011.7711.7711.6611.7311.7325,400
Sep 03, 202011.8512.0011.7011.7711.7733,500
Sep 02, 202011.9711.9711.8711.8811.8816,100
Sep 01, 202011.9712.0211.8611.9511.9533,200
Aug 31, 202012.2212.2212.0312.0412.0417,200
Aug 28, 202012.0312.2012.0312.1812.1812,300
Aug 27, 202012.0912.0912.0012.0412.0410,000
Aug 26, 202012.1912.2212.1012.1012.1043,900
Aug 25, 202012.3312.3412.1212.1912.1920,000
Aug 24, 202012.1012.3212.1012.3012.3013,900
Aug 21, 202012.0212.0711.9311.9811.9833,100
Aug 20, 202012.2112.2112.1512.1712.1721,200
Aug 19, 202012.4712.4712.3612.3612.3616,100
Aug 18, 202012.6112.6112.4312.4512.459,800
Aug 17, 202012.6312.6312.4812.5412.5410,800
Aug 14, 202012.5512.6412.4512.6412.6413,800
Aug 13, 202012.7512.7612.6412.6412.646,700
Aug 12, 202012.8212.8612.7212.7912.7919,600
Aug 11, 202012.7812.9212.5812.6212.6249,200
Aug 10, 202012.3512.5012.2612.5012.5024,100
Aug 07, 202012.2312.2912.1612.2912.2915,600
Aug 06, 202012.3712.4412.3212.3512.3516,100
Aug 05, 202012.3812.4812.3512.3812.3823,800
Aug 04, 202011.9312.2011.9312.2012.2030,100
Aug 03, 202011.9211.9811.8711.9811.9819,700
Jul 31, 202012.0012.0011.7811.8211.8228,800
Jul 30, 202012.3512.3511.9612.0912.0911,600
Jul 29, 202012.3412.4712.3112.4212.4212,600
Jul 28, 202012.4912.4912.3012.3412.3412,300
Jul 27, 202012.5012.5612.4512.5612.56150,300
Jul 24, 202012.5512.5712.4612.4712.4716,600
Jul 23, 202012.5512.5812.4912.5012.509,600
Jul 22, 202012.6212.6212.4812.5712.57141,600
Jul 21, 202012.2412.7412.2412.6512.65272,200
Jul 20, 202012.2612.2712.1212.1512.15135,600
Jul 17, 202012.2712.4012.2412.2512.252,800
Jul 16, 202012.2812.4412.2312.2612.2617,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...