Ishares Global Energy Producers Fund (NY: FILL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	16.63	16.66	16.45	16.47	27,006	-0.15(-0.90%)
Oct 28, 2021	16.56	16.66	16.48	16.62	115,807	-0.09(-0.52%)
Oct 27, 2021	16.88	16.94	16.69	16.71	22,024	-0.34(-2.01%)
Oct 26, 2021	17.08			17.05	44,233	+0.11(+0.67%)
Oct 25, 2021	16.84	17.03	16.84	16.94	47,823	+0.24(+1.42%)
Oct 22, 2021	16.76	16.76	16.51	16.70	40,457	-0.04(-0.21%)
Oct 21, 2021	16.91	16.91	16.62	16.74	55,799	-0.22(-1.29%)
Oct 20, 2021	16.77	17.00	16.74	16.96	45,491	+0.06(+0.36%)
Oct 19, 2021	16.83	16.97	16.78	16.90	261,103	+0.13(+0.79%)
Oct 18, 2021	16.89	16.99	16.74	16.76	58,730	-0.07(-0.42%)
Oct 15, 2021	16.89	16.90	16.81	16.83	29,679	+0.11(+0.68%)
Oct 14, 2021	16.77	16.78	16.62	16.72	104,843	+0.16(+0.95%)
Oct 13, 2021	16.48	16.61	16.31	16.56	35,712	+0.09(+0.53%)
Oct 12, 2021	16.57	16.62	16.44	16.47	107,884	-0.06(-0.37%)
Oct 11, 2021	16.68	16.78	16.47	16.54	54,621	+0.11(+0.69%)
Oct 08, 2021	16.25	16.50	16.25	16.42	43,915	+0.25(+1.57%)
Oct 07, 2021	16.06	16.19	15.97	16.17	22,897	+0.16(+0.99%)
Oct 06, 2021	16.06	16.10	15.82	16.01	49,127	-0.28(-1.72%)
Oct 05, 2021	16.31	16.47	16.17	16.29	109,009	+0.22(+1.37%)
Oct 04, 2021	15.94	16.18	15.78	16.07	86,472	+0.29(+1.84%)
Oct 01, 2021	15.61	15.80	15.56	15.78	31,466	+0.33(+2.16%)
Sep 30, 2021	15.46	15.60	15.43	15.45	19,535	-0.09(-0.57%)
Sep 29, 2021	15.54	15.55	15.32	15.54	40,992	-0.03(-0.17%)
Sep 28, 2021	15.68	15.77	15.53	15.56	39,717	+0.06(+0.40%)
Sep 27, 2021	15.32	15.54	15.32	15.50	97,222	+0.54(+3.58%)
Sep 24, 2021	14.81	15.04	14.81	14.96	20,349	+0.07(+0.47%)
Sep 23, 2021	14.62	14.96	14.62	14.89	31,811	+0.35(+2.41%)
Sep 22, 2021	14.34	14.66	14.34	14.54	103,494	+0.39(+2.77%)
Sep 21, 2021	14.10	14.23	14.06	14.15	7,843	+0.21(+1.53%)
Sep 20, 2021	13.96	13.96	13.81	13.94	17,227	-0.34(-2.40%)
Sep 17, 2021	14.39	14.48	14.28	14.28	13,374	-0.22(-1.51%)
Sep 16, 2021	14.58	14.61	14.47	14.50	14,517	-0.16(-1.10%)
Sep 15, 2021	14.33	14.68	14.33	14.66	15,156	+0.46(+3.25%)
Sep 14, 2021	14.41	14.47	14.20	14.20	12,091	-0.09(-0.63%)
Sep 13, 2021	14.08	14.36	14.04	14.29	18,067	+0.39(+2.78%)
Sep 10, 2021	14.09	14.09	13.90	13.90	11,008	-0.10(-0.69%)
Sep 09, 2021	13.95	14.09	13.89	14.00	7,060	+0.05(+0.35%)
Sep 08, 2021	14.17	14.19	13.95	13.95	3,486	-0.13(-0.89%)
Sep 07, 2021	14.15	14.24	14.06	14.08	14,273	-0.07(-0.51%)
Sep 03, 2021	14.13	14.17	14.10	14.15	6,990	+0.00(+0.00%)
Sep 02, 2021	13.99	14.17	13.93	14.15	12,259	+0.35(+2.54%)
Sep 01, 2021	13.84	13.95	13.79	13.80	10,424	-0.07(-0.51%)
Aug 31, 2021	13.83	14.00	13.83	13.87	11,820	-0.06(-0.44%)
Aug 30, 2021	13.96	14.03	13.93	13.93	10,405	-0.05(-0.38%)
Aug 27, 2021	13.79	14.04	13.79	13.98	7,398	+0.32(+2.38%)
Aug 26, 2021	13.72	13.79	13.65	13.66	12,073	-0.20(-1.46%)
Aug 25, 2021	13.77	13.86	13.66	13.86	11,588	+0.15(+1.09%)
Aug 24, 2021	13.52	13.79	13.46	13.71	23,533	+0.23(+1.69%)
Aug 23, 2021	13.27	13.51	13.27	13.48	20,626	+0.38(+2.88%)
Aug 20, 2021	13.03	13.12	12.96	13.10	30,588	+0.04(+0.27%)
Aug 19, 2021	13.25	13.25	13.03	13.07	142,671	-0.44(-3.24%)
Aug 18, 2021	13.73	13.73	13.51	13.51	14,038	-0.26(-1.86%)
Aug 17, 2021	13.74	13.88	13.63	13.76	46,322	-0.01(-0.06%)
Aug 16, 2021	13.80	13.84	13.77	13.77	12,451	-0.26(-1.86%)
Aug 13, 2021	14.16	14.16	14.02	14.03	9,590	-0.15(-1.07%)
Aug 12, 2021	14.17	14.18	14.10	14.18	5,496	-0.04(-0.25%)
Aug 11, 2021	14.07	14.22	14.07	14.22	5,521	+0.14(+1.03%)
Aug 10, 2021	14.03	14.09	14.03	14.07	3,130	+0.17(+1.23%)
Aug 09, 2021	13.91	13.95	13.83	13.90	7,255	-0.11(-0.75%)
Aug 06, 2021	14.04	14.10	14.01	14.01	13,667	+0.03(+0.25%)
Aug 05, 2021	13.87	14.10	13.87	13.97	11,143	+0.15(+1.08%)
Aug 04, 2021	13.91	13.99	13.78	13.82	3,561	-0.25(-1.81%)
Aug 03, 2021	13.82	14.10	13.82	14.08	15,080	+0.21(+1.52%)

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.