Ishares Global Energy Producers Fund (NY: FILL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	16.01	16.01	16.01	16.01	148	-0.13(-0.84%)
Oct 26, 2012	16.12	16.14	16.14	16.14	1,481	+0.04(+0.25%)
Oct 25, 2012	16.08	16.10	16.08	16.10	889	-0.11(-0.67%)
Oct 23, 2012	16.21	16.21	16.21	16.21	296	-0.40(-2.44%)
Oct 18, 2012	16.61	16.61	16.61	16.61	0	+0.09(+0.53%)
Oct 17, 2012	16.53	16.53	16.53	16.53	2,227	-0.04(-0.24%)
Oct 16, 2012	16.57	16.57	16.57	16.57	296	+0.30(+1.82%)
Oct 12, 2012	16.27	16.27	16.27	16.27	592	-0.09(-0.54%)
Oct 11, 2012	16.36	16.36	16.36	16.36	148	+0.30(+1.89%)
Oct 10, 2012	16.05	16.05	16.05	16.05	592	-0.38(-2.34%)
Oct 09, 2012	16.44	16.44	16.44	16.44	740	+0.02(+0.12%)
Oct 08, 2012	16.41	16.42	16.41	16.42	592	+0.03(+0.17%)
Oct 05, 2012	16.39	16.39	16.39	16.39	2,370	+0.04(+0.26%)
Oct 04, 2012	16.35	16.36	16.35	16.35	889	+0.19(+1.16%)
Oct 03, 2012	16.54	16.54	16.16	16.16	1,901	-0.22(-1.37%)
Oct 02, 2012	16.47	16.47	16.39	16.39	763	+0.04(+0.22%)
Oct 01, 2012	16.35	16.35	16.35	16.35	185	+0.06(+0.37%)
Sep 28, 2012	16.29	16.29	16.29	16.29	1,317	-0.07(-0.41%)
Sep 27, 2012	16.36	16.36	16.36	16.36	296	+0.10(+0.65%)
Sep 26, 2012	16.25	16.25	16.25	16.25	370	+0.01(+0.06%)
Sep 25, 2012	16.59	16.63	16.24	16.24	5,374	-0.31(-1.88%)
Sep 24, 2012	16.55	16.55	16.53	16.55	699	-0.05(-0.33%)
Sep 21, 2012	16.67	16.67	16.61	16.61	1,037	+0.27(+1.65%)
Sep 20, 2012	16.16	16.34	16.16	16.34	1,407	-0.21(-1.24%)
Sep 19, 2012	16.46	16.63	16.46	16.54	99,873	-0.17(-0.99%)
Sep 18, 2012	16.75	16.75	16.62	16.71	844	-0.05(-0.32%)
Sep 17, 2012	16.87	16.93	16.76	16.76	1,481	-0.23(-1.35%)
Sep 14, 2012	16.86	16.99	16.86	16.99	1,333	+0.37(+2.23%)
Sep 13, 2012	16.40	16.62	16.40	16.62	45,668	+0.32(+1.95%)
Sep 12, 2012	16.77	16.77	16.29	16.30	1,630	+0.07(+0.42%)
Sep 11, 2012	16.25	16.27	16.23	16.24	3,852	+0.04(+0.25%)
Sep 10, 2012	16.09	16.20	16.09	16.20	4,297	+0.07(+0.42%)
Sep 07, 2012	16.14	16.21	16.13	16.13	26,525	+0.20(+1.27%)
Sep 06, 2012	15.77	16.11	15.74	15.93	33,491	+0.18(+1.11%)
Sep 04, 2012	15.72	15.75	15.75	15.75	2,963	-0.10(-0.64%)
Aug 31, 2012	15.85	15.85	15.85	15.85	930	+0.11(+0.73%)
Aug 30, 2012	15.74	15.74	15.74	15.74	992	-0.07(-0.43%)
Aug 29, 2012	15.86	15.86	15.78	15.80	2,529	-0.13(-0.85%)
Aug 27, 2012	16.05	16.05	15.86	15.94	5,408	+0.02(+0.13%)
Aug 24, 2012	15.86	15.99	15.86	15.92	55,384	+0.00(+0.00%)
Aug 23, 2012	16.05	16.07	15.92	15.92	2,674	-0.13(-0.80%)
Aug 22, 2012	16.04	16.11	16.03	16.05	19,757	-0.16(-0.98%)
Aug 21, 2012	16.21	16.24	16.20	16.21	6,223	+0.06(+0.40%)
Aug 20, 2012	16.20	16.22	16.08	16.14	11,174	-0.14(-0.87%)
Aug 17, 2012	16.14	16.28	16.11	16.28	1,392	+0.12(+0.75%)
Aug 16, 2012	16.02	16.26	16.02	16.16	1,600	+0.01(+0.06%)
Aug 15, 2012	16.09	16.16	16.09	16.15	989	+0.11(+0.70%)
Aug 14, 2012	16.16	16.16	16.03	16.04	1,533	+0.12(+0.76%)
Aug 13, 2012	15.95	15.95	15.92	15.92	2,742	-0.14(-0.88%)
Aug 10, 2012	16.08	16.14	16.06	16.06	9,875	-0.13(-0.83%)
Aug 09, 2012	16.11	16.20	16.11	16.20	1,007	+0.14(+0.88%)
Aug 08, 2012	16.11	16.11	16.03	16.05	2,370	+0.02(+0.16%)
Aug 07, 2012	16.07	16.07	16.03	16.03	631	+0.39(+2.47%)
Aug 06, 2012	15.76	15.76	15.64	15.64	3,986	+0.02(+0.15%)
Aug 03, 2012	15.35	15.62	15.35	15.62	592	+0.45(+2.95%)
Aug 02, 2012	15.43	15.43	15.14	15.17	12,403	-0.38(-2.47%)

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.