Ishares Global Energy Producers Fund (NY: FILL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	16.62	16.86	16.62	16.71	14,696	+0.37(+2.27%)
Oct 30, 2018	16.25	16.33	16.12	16.33	19,803	+0.13(+0.81%)
Oct 29, 2018	16.60	16.60	16.18	16.20	10,059	-0.12(-0.71%)
Oct 26, 2018	16.38	16.43	16.14	16.32	23,392	-0.28(-1.70%)
Oct 25, 2018	16.46	16.60	16.42	16.60	10,271	+0.20(+1.25%)
Oct 24, 2018	16.89	16.94	16.40	16.40	7,999	-0.47(-2.79%)
Oct 23, 2018	16.92	17.08	16.73	16.87	26,532	-0.36(-2.08%)
Oct 22, 2018	17.44	17.45	17.21	17.22	19,540	-0.23(-1.33%)
Oct 19, 2018	17.53	17.55	17.45	17.46	3,230	+0.02(+0.09%)
Oct 18, 2018	17.53	17.64	17.37	17.44	10,311	-0.24(-1.35%)
Oct 17, 2018	17.80	17.83	17.59	17.68	22,285	-0.19(-1.08%)
Oct 16, 2018	17.75	17.89	17.75	17.87	12,161	+0.16(+0.91%)
Oct 15, 2018	17.81	17.81	17.64	17.71	10,862	-0.03(-0.17%)
Oct 12, 2018	17.80	17.80	17.46	17.74	14,474	+0.12(+0.66%)
Oct 11, 2018	17.96	17.96	17.45	17.63	19,480	-0.52(-2.86%)
Oct 10, 2018	18.70	18.70	18.08	18.14	18,734	-0.44(-2.37%)
Oct 09, 2018	18.43	18.68	18.43	18.58	4,630	+0.25(+1.39%)
Oct 08, 2018	18.42	18.45	18.21	18.33	16,084	-0.15(-0.80%)
Oct 05, 2018	18.62	18.62	18.39	18.48	7,237	-0.15(-0.81%)
Oct 04, 2018	18.77	18.77	18.49	18.63	8,029	-0.17(-0.92%)
Oct 03, 2018	18.84	19.18	18.73	18.80	51,462	+0.19(+1.00%)
Oct 02, 2018	18.76	18.76	18.58	18.62	13,775	-0.15(-0.82%)
Oct 01, 2018	18.66	18.77	18.63	18.77	6,083	+0.30(+1.63%)
Sep 28, 2018	18.50	18.68	18.47	18.47	9,822	-0.10(-0.54%)
Sep 27, 2018	18.67	18.72	18.55	18.57	10,130	+0.00(+0.00%)
Sep 26, 2018	18.52	19.00	18.50	18.57	34,155	+0.00(+0.00%)
Sep 25, 2018	18.58	18.64	18.50	18.57	13,690	+0.17(+0.91%)
Sep 24, 2018	18.20	18.43	18.20	18.40	10,388	+0.25(+1.38%)
Sep 21, 2018	18.05	18.18	18.02	18.15	9,046	+0.14(+0.79%)
Sep 20, 2018	18.14	18.14	18.00	18.01	11,435	+0.04(+0.24%)
Sep 19, 2018	17.85	17.97	17.85	17.97	3,905	+0.04(+0.22%)
Sep 18, 2018	17.78	17.94	17.78	17.93	9,660	+0.24(+1.38%)
Sep 17, 2018	17.73	17.74	17.68	17.68	3,631	-0.00(-0.03%)
Sep 14, 2018	17.64	17.69	17.61	17.69	22,487	+0.05(+0.26%)
Sep 13, 2018	17.72	17.72	17.62	17.64	8,169	-0.01(-0.04%)
Sep 12, 2018	17.57	17.72	17.57	17.65	16,947	+0.16(+0.93%)
Sep 11, 2018	17.19	17.53	17.19	17.49	25,998	+0.22(+1.25%)
Sep 10, 2018	17.37	17.37	17.21	17.27	3,946	+0.00(+0.01%)
Sep 07, 2018	17.15	17.27	17.09	17.27	4,911	-0.05(-0.31%)
Sep 06, 2018	17.57	17.57	17.32	17.32	18,561	-0.27(-1.53%)
Sep 05, 2018	17.63	17.63	17.40	17.59	23,103	-0.10(-0.57%)
Sep 04, 2018	17.80	17.87	17.66	17.70	12,888	-0.03(-0.16%)
Aug 31, 2018		17.72	17.72	17.72	0	-0.15(-0.83%)
Aug 30, 2018	17.97	18.04	17.84	17.87	7,454	-0.11(-0.59%)
Aug 29, 2018	17.86	18.01	17.86	17.98	7,142	+0.10(+0.58%)
Aug 28, 2018	18.06	18.06	17.87	17.87	15,292	-0.01(-0.05%)
Aug 27, 2018	17.98	18.00	17.86	17.88	15,617	+0.05(+0.26%)
Aug 24, 2018	17.84	17.84	17.71	17.84	7,237	+0.23(+1.32%)
Aug 23, 2018	17.57	17.75	17.53	17.60	10,207	+0.02(+0.09%)
Aug 22, 2018	17.46	17.60	17.46	17.59	6,746	+0.10(+0.58%)
Aug 21, 2018	17.47	17.54	17.36	17.49	7,666	+0.13(+0.76%)
Aug 20, 2018	17.16	17.36	17.16	17.36	9,108	+0.26(+1.49%)
Aug 17, 2018	17.06	17.10	17.04	17.10	4,652	+0.07(+0.41%)
Aug 16, 2018	17.02	17.22	17.02	17.03	14,910	+0.05(+0.29%)
Aug 15, 2018	17.37	17.37	16.93	16.98	8,846	-0.53(-3.02%)
Aug 14, 2018	17.52	17.56	17.49	17.51	1,668	-0.05(-0.31%)
Aug 13, 2018	17.59	17.67	17.42	17.56	8,415	-0.15(-0.87%)
Aug 10, 2018	17.80	17.80	17.67	17.72	16,154	-0.08(-0.43%)
Aug 09, 2018	17.87	17.90	17.80	17.80	9,090	-0.15(-0.82%)
Aug 08, 2018	17.91	17.98	17.89	17.94	5,181	-0.19(-1.07%)
Aug 07, 2018	18.19	18.19	18.05	18.14	18,254	+0.21(+1.17%)
Aug 06, 2018	17.94	18.01	17.85	17.93	10,461	+0.05(+0.26%)
Aug 03, 2018	17.90	17.92	17.84	17.88	15,896	-0.09(-0.52%)
Aug 02, 2018	17.92	17.98	17.87	17.97	6,490	-0.09(-0.50%)

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.