Ishares Global Energy Producers Fund (NY: FILL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	8.362	8.379	8.286	8.362	56,009	+0.00(+0.00%)
Oct 29, 2020	8.141	8.387	8.065	8.362	66,184	+0.18(+2.18%)
Oct 28, 2020	8.294	8.380	8.184	8.184	56,138	-0.35(-4.08%)
Oct 27, 2020	8.667	8.667	8.532	8.532	31,018	-0.14(-1.57%)
Oct 26, 2020	8.837	8.845	8.642	8.667	29,520	-0.29(-3.21%)
Oct 23, 2020	9.015	9.049	8.879	8.955	68,626	+0.04(+0.47%)
Oct 22, 2020	8.727	8.939	8.642	8.913	23,335	+0.19(+2.14%)
Oct 21, 2020	8.828	8.828	8.693	8.727	18,000	-0.08(-0.87%)
Oct 20, 2020	8.820	8.879	8.777	8.803	13,798	+0.08(+0.97%)
Oct 19, 2020	8.871	8.909	8.718	8.718	44,438	-0.19(-2.10%)
Oct 16, 2020	8.930	9.003	8.888	8.905	11,201	-0.11(-1.22%)
Oct 15, 2020	8.913	9.015	8.650	9.015	25,667	-0.01(-0.09%)
Oct 14, 2020	9.074	9.166	9.023	9.023	41,713	-0.04(-0.47%)
Oct 13, 2020	9.151	9.151	9.014	9.066	221,425	-0.04(-0.47%)
Oct 12, 2020	9.117	9.159	9.066	9.108	34,564	-0.07(-0.74%)
Oct 09, 2020	9.278	9.278	9.106	9.176	16,861	+0.02(+0.19%)
Oct 08, 2020	9.023	9.202	9.023	9.159	47,780	+0.23(+2.56%)
Oct 07, 2020	8.888	8.951	8.854	8.930	18,163	+0.08(+0.86%)
Oct 06, 2020	9.023	9.142	8.854	8.854	54,417	-0.03(-0.38%)
Oct 05, 2020	8.735	8.956	8.727	8.888	92,586	+0.20(+2.24%)
Oct 02, 2020	8.489	8.735	8.481	8.693	228,048	+0.03(+0.29%)
Oct 01, 2020	8.794	8.794	8.608	8.667	93,048	-0.20(-2.20%)
Sep 30, 2020	8.888	8.931	8.811	8.862	10,097	-0.03(-0.29%)
Sep 29, 2020	8.998	8.998	8.786	8.888	17,976	-0.14(-1.50%)
Sep 28, 2020	9.015	9.134	9.015	9.023	34,428	+0.11(+1.24%)
Sep 25, 2020	8.862	8.928	8.805	8.913	21,106	-0.03(-0.28%)
Sep 24, 2020	8.939	9.032	8.820	8.939	262,979	+0.04(+0.48%)
Sep 23, 2020	9.278	9.278	8.896	8.896	448,233	-0.39(-4.20%)
Sep 22, 2020	9.337	9.337	9.235	9.286	24,583	-0.03(-0.27%)
Sep 21, 2020	9.388	9.461	9.185	9.312	66,293	-0.25(-2.57%)
Sep 18, 2020	9.634	9.643	9.498	9.558	49,406	-0.18(-1.83%)
Sep 17, 2020	9.668	9.736	9.592	9.736	51,637	+0.00(+0.02%)
Sep 16, 2020	9.617	9.795	9.583	9.734	17,371	+0.18(+1.94%)
Sep 15, 2020	9.668	9.668	9.543	9.549	11,513	-0.03(-0.35%)
Sep 14, 2020	9.575	9.608	9.541	9.583	11,849	+0.01(+0.09%)
Sep 11, 2020	9.583	9.634	9.536	9.575	19,573	+0.03(+0.27%)
Sep 10, 2020	9.804	9.821	9.541	9.549	42,049	-0.21(-2.17%)
Sep 09, 2020	9.812	9.812	9.753	9.761	21,707	+0.14(+1.50%)
Sep 08, 2020	9.846	9.846	9.586	9.617	40,557	-0.33(-3.32%)
Sep 04, 2020	9.982	9.982	9.890	9.948	29,950	-0.03(-0.34%)
Sep 03, 2020	10.05	10.18	9.922	9.982	39,455	-0.09(-0.93%)
Sep 02, 2020	10.15	10.15	10.07	10.07	18,939	-0.06(-0.59%)
Sep 01, 2020	10.15	10.19	10.06	10.13	39,145	-0.08(-0.75%)
Aug 31, 2020	10.36	10.36	10.20	10.21	20,251	-0.12(-1.15%)
Aug 28, 2020	10.20	10.34	10.20	10.33	14,503	+0.12(+1.16%)
Aug 27, 2020	10.25	10.25	10.18	10.21	11,771	-0.05(-0.50%)
Aug 26, 2020	10.34	10.36	10.26	10.26	51,721	-0.08(-0.74%)
Aug 25, 2020	10.46	10.47	10.28	10.34	23,581	-0.09(-0.89%)
Aug 24, 2020	10.26	10.45	10.26	10.43	16,442	+0.27(+2.67%)
Aug 21, 2020	10.19	10.24	10.12	10.16	38,912	-0.16(-1.56%)
Aug 20, 2020	10.35	10.35	10.30	10.32	24,943	-0.16(-1.50%)
Aug 19, 2020	10.58	10.58	10.48	10.48	18,964	-0.08(-0.72%)
Aug 18, 2020	10.69	10.69	10.54	10.55	11,569	-0.08(-0.76%)
Aug 17, 2020	10.71	10.71	10.58	10.63	12,686	-0.08(-0.79%)
Aug 14, 2020	10.64	10.72	10.56	10.72	16,272	+0.00(+0.00%)
Aug 13, 2020	10.81	10.82	10.72	10.72	7,951	-0.13(-1.17%)
Aug 12, 2020	10.87	10.90	10.79	10.85	23,166	+0.14(+1.35%)
Aug 11, 2020	10.84	10.96	10.67	10.70	58,006	+0.10(+0.96%)
Aug 10, 2020	10.47	10.60	10.40	10.60	28,299	+0.18(+1.71%)
Aug 07, 2020	10.37	10.42	10.31	10.42	18,276	-0.05(-0.49%)
Aug 06, 2020	10.49	10.55	10.45	10.47	19,010	-0.03(-0.24%)
Aug 05, 2020	10.50	10.59	10.47	10.50	28,004	+0.15(+1.47%)
Aug 04, 2020	10.12	10.35	10.12	10.35	35,472	+0.19(+1.84%)

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.