FinancialContent is the trusted provider of stock market information to the media industry.
Global Energy Producers Ishares MSCI ETF (NY: FILL)
18.97 USD  -0.12 (-0.63%)
Official Closing Price  /  Updated: 8:00 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 17, 2020 19.10 19.14 18.97 18.97 10,800 -0.12(-0.63%)
Jan 16, 2020 19.14 19.15 19.06 19.09 5,882 +0.03(+0.17%)
Jan 15, 2020 19.08 19.17 18.93 19.06 24,972 -0.11(-0.59%)
Jan 14, 2020 19.12 19.21 19.05 19.17 10,765 +0.04(+0.21%)
Jan 13, 2020 19.12 19.22 19.10 19.13 313,313 +0.02(+0.10%)
Jan 10, 2020 19.20 19.21 19.11 19.11 4,600 -0.05(-0.24%)
Jan 09, 2020 19.13 19.21 19.05 19.16 5,301 -0.08(-0.44%)
Jan 08, 2020 19.35 19.37 19.14 19.24 11,565 -0.09(-0.47%)
Jan 07, 2020 19.35 19.35 19.23 19.33 6,575 -0.13(-0.67%)
Jan 06, 2020 19.30 19.51 19.30 19.46 259,498 +0.24(+1.25%)
Jan 03, 2020 19.30 19.39 19.15 19.22 19,600 +0.12(+0.61%)
Jan 02, 2020 18.97 19.16 18.97 19.10 48,636 +0.16(+0.86%)
Dec 31, 2019 18.94 18.99 18.84 18.94 18,400 +0.05(+0.26%)
Dec 30, 2019 18.98 18.99 18.89 18.89 12,111 -0.09(-0.47%)
Dec 27, 2019 19.07 19.14 18.98 18.98 12,700 -0.13(-0.68%)
Dec 26, 2019 19.00 19.24 18.96 19.11 16,180 +0.23(+1.22%)
Dec 24, 2019 18.89 19.06 18.88 18.88 12,600 -0.05(-0.26%)
Dec 23, 2019 18.80 18.93 18.77 18.93 21,472 +0.16(+0.85%)
Dec 20, 2019 18.84 18.86 18.73 18.77 14,000 -0.02(-0.13%)
Dec 19, 2019 18.75 18.86 18.73 18.79 12,853 +0.10(+0.56%)
Dec 18, 2019 18.67 18.86 18.66 18.69 31,008 +0.01(+0.05%)
Dec 17, 2019 18.57 18.80 18.57 18.68 31,746 +0.13(+0.70%)
Dec 16, 2019 18.53 18.70 18.53 18.55 68,441 -0.62(-3.25%)
Dec 13, 2019 19.22 19.37 19.08 19.17 7,800 -0.07(-0.35%)
Dec 12, 2019 18.88 19.24 18.88 19.24 8,529 +0.31(+1.64%)
Dec 11, 2019 18.89 19.02 18.88 18.93 1,532 -0.02(-0.11%)
Dec 10, 2019 18.92 18.97 18.88 18.95 7,728 -0.03(-0.16%)
Dec 09, 2019 18.93 19.04 18.93 18.98 7,136 -0.01(-0.05%)
Dec 06, 2019 18.99 19.00 18.95 18.99 24,600 +0.31(+1.66%)
Dec 05, 2019 18.85 18.86 18.65 18.68 13,486 -0.08(-0.43%)
Dec 04, 2019 18.70 18.85 18.70 18.76 2,425 +0.14(+0.75%)
Dec 03, 2019 18.66 18.69 18.57 18.62 8,320 -0.14(-0.75%)
Dec 02, 2019 18.86 18.90 18.76 18.76 5,300 -0.08(-0.42%)
Nov 29, 2019 18.94 18.94 18.84 18.84 400 -0.21(-1.10%)
Nov 27, 2019 19.01 19.08 18.91 19.05 10,300 +0.07(+0.37%)
Nov 26, 2019 19.11 19.12 18.96 18.98 21,067 -0.23(-1.18%)
Nov 25, 2019 19.21 19.25 19.13 19.21 4,429 -0.00(-0.02%)
Nov 22, 2019 19.37 19.37 19.20 19.21 3,600 -0.04(-0.21%)
Nov 21, 2019 19.14 19.27 19.09 19.25 12,696 +0.21(+1.11%)
Nov 20, 2019 18.95 19.09 18.91 19.04 6,028 +0.02(+0.10%)
Nov 19, 2019 19.22 19.22 18.99 19.02 15,130 -0.16(-0.83%)
Nov 18, 2019 19.25 19.25 19.15 19.18 12,955 -0.21(-1.08%)
Nov 15, 2019 19.30 19.44 19.30 19.39 10,000 +0.09(+0.47%)
Nov 14, 2019 19.32 19.33 19.25 19.30 8,886 +0.01(+0.03%)
Nov 13, 2019 19.28 19.32 19.26 19.29 2,824 -0.09(-0.44%)
Nov 12, 2019 19.42 19.57 19.33 19.38 65,562 +0.01(+0.06%)
Nov 11, 2019 19.38 19.48 19.37 19.37 1,928 -0.18(-0.92%)
Nov 08, 2019 19.54 19.55 19.40 19.55 41,800 -0.04(-0.20%)
Nov 07, 2019 19.46 19.61 19.46 19.59 4,947 +0.31(+1.61%)
Nov 06, 2019 19.35 19.51 19.21 19.28 14,561 -0.29(-1.48%)
Nov 05, 2019 19.60 19.66 19.53 19.57 5,115 +0.09(+0.45%)
Nov 04, 2019 19.37 19.53 19.37 19.48 4,907 +0.45(+2.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.