Global Energy Producers Ishares MSCI ETF (NY: FILL )

14.61 USD +0.01 (+0.07%)
Streaming Delayed Price Updated: 11:13 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 14.48 14.66 14.48 14.60 30,932 +0.25(+1.74%)
Jan 15, 2021 14.71 14.71 14.26 14.35 89,100 -0.57(-3.82%)
Jan 14, 2021 14.66 14.98 14.66 14.92 54,825 +0.36(+2.47%)
Jan 13, 2021 14.67 14.67 14.50 14.56 79,016 -0.14(-0.95%)
Jan 12, 2021 14.45 14.70 14.40 14.70 92,121 +0.48(+3.38%)
Jan 11, 2021 13.95 14.26 13.95 14.22 34,290 -0.08(-0.56%)
Jan 08, 2021 14.40 14.40 14.16 14.30 81,400 +0.10(+0.70%)
Jan 07, 2021 14.12 14.30 14.10 14.20 32,627 +0.13(+0.92%)
Jan 06, 2021 13.89 14.14 13.82 14.07 27,608 +0.43(+3.15%)
Jan 05, 2021 13.25 13.85 13.25 13.64 33,520 +0.50(+3.81%)
Jan 04, 2021 13.27 13.32 13.03 13.14 22,986 +0.08(+0.61%)
Dec 31, 2020 13.06 13.06 13.06 53,184 -0.12(-0.91%)
Dec 30, 2020 13.11 13.24 13.11 13.18 53,184 +0.14(+1.07%)
Dec 29, 2020 13.15 13.23 13.00 13.04 42,255 -0.04(-0.31%)
Dec 28, 2020 13.21 13.30 13.05 13.08 90,683 -0.00(-0.03%)
Dec 24, 2020 13.10 13.12 13.02 13.08 17,700 -0.01(-0.05%)
Dec 23, 2020 12.88 13.20 12.88 13.09 67,011 +0.33(+2.59%)
Dec 22, 2020 12.94 12.94 12.76 12.76 64,616 -0.20(-1.54%)
Dec 21, 2020 13.00 13.04 12.58 12.96 125,663 -0.43(-3.21%)
Dec 18, 2020 13.45 13.49 13.28 13.39 34,000 -0.07(-0.53%)
Dec 17, 2020 13.55 13.55 13.43 13.46 10,237 +0.01(+0.09%)
Dec 16, 2020 13.50 13.62 13.42 13.45 15,905 -0.01(-0.07%)
Dec 15, 2020 13.36 13.50 13.32 13.46 17,408 +0.12(+0.90%)
Dec 14, 2020 13.89 13.91 13.30 13.34 33,192 -0.56(-4.03%)
Dec 11, 2020 13.95 14.12 13.77 13.90 31,200 -0.12(-0.86%)
Dec 10, 2020 13.72 14.15 13.72 14.02 12,385 +0.33(+2.41%)
Dec 09, 2020 13.73 13.92 13.50 13.69 81,057 +0.07(+0.51%)
Dec 08, 2020 13.44 13.68 13.44 13.62 5,917 +0.06(+0.44%)
Dec 07, 2020 13.70 13.70 13.50 13.56 22,481 -0.19(-1.38%)
Dec 04, 2020 13.48 13.75 13.48 13.75 17,100 +0.54(+4.05%)
Dec 03, 2020 13.24 13.34 13.15 13.21 12,375 +0.04(+0.34%)
Dec 02, 2020 12.93 13.23 12.93 13.17 31,378 +0.28(+2.17%)
Dec 01, 2020 12.97 13.00 12.84 12.89 20,111 +0.27(+2.14%)
Nov 30, 2020 13.17 13.19 12.62 12.62 43,291 -0.71(-5.34%)
Nov 27, 2020 13.39 13.46 13.32 13.33 15,600 -0.17(-1.24%)
Nov 25, 2020 13.58 13.58 13.46 13.50 35,700 -0.12(-0.88%)
Nov 24, 2020 13.46 13.70 13.39 13.62 76,828 +0.64(+4.93%)
Nov 23, 2020 12.62 13.03 12.62 12.98 35,977 +0.61(+4.93%)
Nov 20, 2020 12.44 12.45 12.37 12.37 23,400 -0.05(-0.40%)
Nov 19, 2020 12.23 12.44 12.23 12.42 20,730 +0.05(+0.40%)
Nov 18, 2020 12.60 12.64 12.35 12.37 41,706 -0.18(-1.43%)
Nov 17, 2020 12.34 12.55 12.28 12.55 35,801 +0.13(+1.05%)
Nov 16, 2020 12.26 12.42 12.22 12.42 55,348 +0.57(+4.81%)
Nov 13, 2020 11.69 11.91 11.68 11.85 19,400 +0.30(+2.60%)
Nov 12, 2020 11.77 11.79 11.50 11.55 14,398 -0.33(-2.78%)
Nov 11, 2020 12.03 12.03 11.79 11.88 20,664 -0.07(-0.59%)
Nov 10, 2020 11.85 11.95 11.76 11.95 59,058 +0.41(+3.55%)
Nov 09, 2020 11.43 11.70 11.40 11.54 114,373 +1.21(+11.71%)
Nov 06, 2020 10.40 10.52 10.33 10.33 34,600 -0.08(-0.77%)
Nov 05, 2020 10.44 10.51 10.41 10.41 13,517 +0.01(+0.10%)
Nov 04, 2020 10.33 10.46 10.14 10.40 17,938 +0.11(+1.07%)
Nov 03, 2020 10.29 10.44 10.20 10.29 26,154 +0.15(+1.48%)
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.