Ishares Global Energy Producers Fund (NY: FILL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	23.66	23.76	23.56	23.68	9,037	-0.16(-0.68%)
Oct 30, 2023	23.81	23.87	23.63	23.84	16,988	+0.20(+0.86%)
Oct 27, 2023	23.77	23.77	23.60	23.64	6,771	-0.43(-1.80%)
Oct 26, 2023	24.01	24.07	23.85	24.07	3,935	-0.12(-0.52%)
Oct 25, 2023	24.16	24.27	24.09	24.20	5,779	+0.00(+0.00%)
Oct 24, 2023	24.51	24.51	24.18	24.20	9,071	-0.24(-0.96%)
Oct 23, 2023	24.60	24.62	24.37	24.43	24,928	-0.36(-1.45%)
Oct 20, 2023	25.11	25.11	24.79	24.79	11,369	-0.38(-1.52%)
Oct 19, 2023	25.19	25.19	25.02	25.17	17,825	-0.00(-0.00%)
Oct 18, 2023	25.11	25.19	25.11	25.18	6,986	+0.20(+0.81%)
Oct 17, 2023	24.72	25.05	24.72	24.97	39,447	+0.11(+0.44%)
Oct 16, 2023	24.89	24.91	24.63	24.86	7,821	+0.25(+1.03%)
Oct 13, 2023	24.58	24.69	24.51	24.61	7,744	+0.41(+1.68%)
Oct 12, 2023	24.38	24.38	24.10	24.21	9,453	-0.00(-0.00%)
Oct 11, 2023	24.28	24.28	24.01	24.21	6,651	-0.24(-0.97%)
Oct 10, 2023	24.37	24.54	24.37	24.44	5,759	+0.10(+0.40%)
Oct 09, 2023	24.18	24.42	24.04	24.34	24,800	+0.72(+3.07%)
Oct 06, 2023	23.23	23.74	23.23	23.62	5,032	+0.30(+1.28%)
Oct 05, 2023	23.18	23.51	23.18	23.32	16,854	-0.16(-0.70%)
Oct 04, 2023	23.86	23.86	23.26	23.48	17,411	-0.61(-2.53%)
Oct 03, 2023	24.10	24.14	23.92	24.09	11,895	-0.14(-0.59%)
Oct 02, 2023	24.73	24.73	24.15	24.24	7,482	-0.54(-2.16%)
Sep 29, 2023	25.20	25.20	24.70	24.77	11,668	-0.37(-1.47%)
Sep 28, 2023	25.11	25.24	25.05	25.14	12,001	+0.01(+0.06%)
Sep 27, 2023	24.84	25.13	24.83	25.13	4,534	+0.60(+2.46%)
Sep 26, 2023	24.52	24.65	24.47	24.52	8,488	-0.16(-0.65%)
Sep 25, 2023	24.46	24.67	24.67	24.69	9,098	+0.22(+0.89%)
Sep 22, 2023	24.59	24.77	24.42	24.47	8,591	+0.05(+0.22%)
Sep 21, 2023	24.78	24.78	24.25	24.42	15,273	-0.38(-1.55%)
Sep 20, 2023	24.90	25.16	24.69	24.80	4,772	-0.12(-0.46%)
Sep 19, 2023	25.25	25.29	24.88	24.92	8,476	-0.14(-0.56%)
Sep 18, 2023	25.14	25.17	25.00	25.06	7,780	+0.10(+0.40%)
Sep 15, 2023	25.09	25.20	24.95	24.95	10,121	-0.26(-1.02%)
Sep 14, 2023	25.11	25.26	25.11	25.21	9,469	+0.29(+1.15%)
Sep 13, 2023	25.02	25.02	24.76	24.93	3,964	-0.03(-0.12%)
Sep 12, 2023	24.72	24.98	24.72	24.95	39,175	+0.40(+1.64%)
Sep 11, 2023	25.01	25.02	24.52	24.55	11,316	-0.19(-0.75%)
Sep 08, 2023	24.67	24.87	24.67	24.74	28,251	+0.11(+0.45%)
Sep 07, 2023	24.65	24.71	24.56	24.63	8,878	-0.02(-0.08%)
Sep 06, 2023	24.63	24.74	24.46	24.65	6,132	+0.06(+0.25%)
Sep 05, 2023	24.67	24.76	24.57	24.58	17,780	+0.13(+0.53%)
Sep 01, 2023	24.25	24.53	24.24	24.45	26,975	+0.46(+1.92%)
Aug 31, 2023	24.16	24.16	23.91	23.99	7,680	-0.10(-0.40%)
Aug 30, 2023	24.13	24.15	24.00	24.09	17,422	+0.12(+0.50%)
Aug 29, 2023	23.81	23.97	23.76	23.97	26,489	+0.19(+0.80%)
Aug 28, 2023	23.72	23.93	23.70	23.78	11,804	+0.17(+0.72%)
Aug 25, 2023	23.50	23.69	23.50	23.61	27,184	+0.27(+1.14%)
Aug 24, 2023	23.33	23.50	23.33	23.34	11,010	-0.21(-0.89%)
Aug 23, 2023	23.50	23.57	23.37	23.55	6,611	-0.11(-0.45%)
Aug 22, 2023	23.85	23.89	23.65	23.66	9,303	-0.13(-0.53%)
Aug 21, 2023	23.93	23.93	23.63	23.78	2,358	+0.00(+0.00%)
Aug 18, 2023	23.44	23.78	23.44	23.78	4,095	+0.21(+0.90%)
Aug 17, 2023	23.65	23.84	23.57	23.57	14,297	+0.17(+0.74%)
Aug 16, 2023	23.52	23.69	23.38	23.40	6,221	-0.14(-0.61%)
Aug 15, 2023	23.80	23.81	23.46	23.54	18,178	-0.38(-1.59%)
Aug 14, 2023	23.96	23.99	23.74	23.92	13,445	-0.14(-0.60%)
Aug 11, 2023	23.81	24.11	23.81	24.07	10,731	+0.12(+0.51%)
Aug 10, 2023	23.97	24.14	23.77	23.95	11,610	+0.12(+0.48%)
Aug 09, 2023	23.66	23.95	23.66	23.83	5,497	+0.28(+1.18%)
Aug 08, 2023	23.14	23.56	23.00	23.55	33,375	+0.09(+0.37%)
Aug 07, 2023	23.47	23.55	23.40	23.47	6,578	+0.10(+0.42%)
Aug 04, 2023	23.45	23.70	23.37	23.37	10,800	+0.09(+0.40%)
Aug 03, 2023	23.00	23.44	23.00	23.27	4,905	+0.29(+1.25%)
Aug 02, 2023	23.27	23.27	22.86	22.99	21,354	-0.44(-1.87%)

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.