New Zealand markets open in 51 minutes

iShares MSCI Global Energy Producers ETF (FILL)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.80+0.19 (+0.73%)
At close: 03:39PM EDT
27.99 +1.18 (+4.40%)
After hours: 04:01PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202426.6926.9226.5926.8026.80404,170
01 May 202426.8426.8426.4326.6126.6110,900
30 Apr 202427.5127.5126.8626.8626.8619,500
29 Apr 202427.4927.6927.4527.6727.6715,100
26 Apr 202427.4827.5127.2727.4627.4631,500
25 Apr 202427.3527.6427.2127.6127.6119,100
24 Apr 202427.2927.4827.1627.4727.4778,600
23 Apr 202427.1927.4227.0127.3827.386,200
22 Apr 202427.0327.4326.9327.2527.255,900
19 Apr 202426.7827.1826.7827.1727.175,900
18 Apr 202426.9526.9526.7326.7926.792,100
17 Apr 202426.8827.1726.8126.8426.8413,600
16 Apr 202427.1027.1026.8927.0227.025,800
15 Apr 202427.5727.5727.1227.2727.279,000
12 Apr 202427.8227.9927.2627.3927.3914,900
11 Apr 202427.9127.9127.4327.6627.668,900
10 Apr 202427.5627.8627.5627.8527.8510,800
09 Apr 202427.7627.7627.5627.6127.617,500
08 Apr 202427.7327.8027.5227.6927.6910,700
05 Apr 202427.4427.7027.4427.6327.6352,700
04 Apr 202427.5027.5827.3327.4827.487,700
03 Apr 202427.2827.4727.1427.4327.4343,000
02 Apr 202426.9027.1926.9027.1627.1619,700
01 Apr 202426.9826.9826.4626.8426.8420,600
28 Mar 202426.3926.5326.3126.5226.5219,000
27 Mar 202426.0526.2726.0526.2726.2713,400
26 Mar 202426.3026.3026.0626.1126.114,500
25 Mar 202426.0726.3526.0726.2626.265,600
22 Mar 202426.0326.0325.9525.9525.9512,200
21 Mar 202426.0826.1226.0026.0626.0615,100
20 Mar 202425.8826.0425.8226.0426.0410,700
19 Mar 202425.7025.9625.7025.9425.949,000
18 Mar 202425.7125.7925.6425.7325.7313,400
15 Mar 202425.6125.7625.5325.6225.629,600
14 Mar 202425.4725.6225.4525.6225.6216,600
13 Mar 202425.2725.5325.2725.3725.3736,100
12 Mar 202425.1325.1825.0025.1625.164,900
11 Mar 202424.9325.0924.9125.0525.057,100
08 Mar 202425.0625.0624.9425.0025.008,400
07 Mar 202424.9225.1424.9225.0625.064,300
06 Mar 202425.0225.1024.8924.9124.917,200
05 Mar 202424.5924.8224.5924.7524.7527,100
04 Mar 202424.9024.9024.6624.7024.708,500
01 Mar 202424.7524.9524.7524.8224.8214,200
29 Feb 202424.5524.5724.4324.5724.5710,900
28 Feb 202424.5924.5924.4124.4324.439,900
27 Feb 202424.6824.7024.5024.5924.594,600
26 Feb 202424.4824.6624.4824.6124.614,300
23 Feb 202424.5424.5824.5024.5724.575,000
22 Feb 202424.6824.7824.5624.6824.689,900
21 Feb 202424.4524.7324.4524.6624.6616,000
20 Feb 202424.4824.4824.1924.2324.2329,400
16 Feb 202424.4724.6224.4224.4224.4213,400
15 Feb 202423.9224.5023.9224.4524.454,100
14 Feb 202424.0724.0923.8523.9123.914,300
13 Feb 202424.1524.2223.8123.8523.8518,700
12 Feb 202424.0024.1824.0024.1724.177,000
09 Feb 202424.2224.2523.9723.9823.9811,500
08 Feb 202423.9624.1723.9624.1724.1712,200
07 Feb 202423.9924.0323.9024.0124.017,400
06 Feb 202423.9324.1423.9324.0124.014,400
05 Feb 202423.7523.9523.6123.8223.825,300
02 Feb 202424.1124.1123.7923.9823.9813,800
01 Feb 202424.2524.2523.8824.0524.0530,700
31 Jan 202424.3524.3524.0324.0324.032,200
30 Jan 202424.1124.3624.0324.3624.362,800
29 Jan 202424.0324.1323.8724.0824.0821,600
26 Jan 202423.9324.0423.7524.0424.048,400
25 Jan 202423.6723.8723.4823.8723.874,100
24 Jan 202423.3623.4523.2923.4523.4518,300
23 Jan 202423.0323.1723.0323.1323.1314,800
22 Jan 202423.0223.1122.9723.0723.0727,200
19 Jan 202423.0123.1422.9623.0923.099,600
18 Jan 202423.1823.1822.8923.1223.1288,200
17 Jan 202423.1123.2223.0023.1323.1310,800
16 Jan 202423.8423.8423.3623.3923.399,800
12 Jan 202423.9723.9823.8223.8623.8654,600
11 Jan 202423.7523.7523.5023.6623.6623,000
10 Jan 202423.8023.8023.4623.5323.5377,600
09 Jan 202424.0624.0623.7023.7323.736,000
08 Jan 202424.0124.0523.7124.0524.0530,200
05 Jan 202424.4824.4824.2124.3424.3411,700
04 Jan 202424.6524.7424.2824.3024.3021,800
03 Jan 202424.2224.6024.2124.5324.539,700
02 Jan 202424.1924.4024.1724.3024.3050,800
29 Dec 202324.0724.1624.0424.1024.109,900
28 Dec 202324.4424.4624.1824.2224.2216,100
27 Dec 202324.6124.6124.3524.4224.428,700
26 Dec 202324.5524.6524.3424.5424.5421,000
22 Dec 202324.3924.3924.2124.2224.2220,100
21 Dec 202324.0724.1123.9524.1124.117,700
20 Dec 202324.2524.3723.8823.9423.9414,300
20 Dec 20230.602 Dividend
19 Dec 202324.6124.8224.6024.7724.1769,600
18 Dec 202324.5524.7324.5024.5223.9216,500
15 Dec 202324.5024.5024.2324.2323.6473,700
14 Dec 202324.2224.5024.2224.4723.8818,500
13 Dec 202323.6123.9123.5523.8923.31176,000
12 Dec 202323.7423.7423.5223.5923.0245,100
11 Dec 202323.9323.9423.8023.9123.33158,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...