Canada markets closed

iShares MSCI Global Energy Producers ETF (FILL)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
26.61-0.25 (-0.93%)
At close: 04:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202426.8426.8426.4326.6126.6110,900
Apr 30, 202427.5127.5126.8626.8626.8619,500
Apr 29, 202427.4927.6927.4527.6727.6715,100
Apr 26, 202427.4827.5127.2727.4627.4631,500
Apr 25, 202427.3527.6427.2127.6127.6119,100
Apr 24, 202427.2927.4827.1627.4727.4778,600
Apr 23, 202427.1927.4227.0127.3827.386,200
Apr 22, 202427.0327.4326.9327.2527.255,900
Apr 19, 202426.7827.1826.7827.1727.175,900
Apr 18, 202426.9526.9526.7326.7926.792,100
Apr 17, 202426.8827.1726.8126.8426.8413,600
Apr 16, 202427.1027.1026.8927.0227.025,800
Apr 15, 202427.5727.5727.1227.2727.279,000
Apr 12, 202427.8227.9927.2627.3927.3914,900
Apr 11, 202427.9127.9127.4327.6627.668,900
Apr 10, 202427.5627.8627.5627.8527.8510,800
Apr 09, 202427.7627.7627.5627.6127.617,500
Apr 08, 202427.7327.8027.5227.6927.6910,700
Apr 05, 202427.4427.7027.4427.6327.6352,700
Apr 04, 202427.5027.5827.3327.4827.487,700
Apr 03, 202427.2827.4727.1427.4327.4343,000
Apr 02, 202426.9027.1926.9027.1627.1619,700
Apr 01, 202426.9826.9826.4626.8426.8420,600
Mar 28, 202426.3926.5326.3126.5226.5219,000
Mar 27, 202426.0526.2726.0526.2726.2713,400
Mar 26, 202426.3026.3026.0626.1126.114,500
Mar 25, 202426.0726.3526.0726.2626.265,600
Mar 22, 202426.0326.0325.9525.9525.9512,200
Mar 21, 202426.0826.1226.0026.0626.0615,100
Mar 20, 202425.8826.0425.8226.0426.0410,700
Mar 19, 202425.7025.9625.7025.9425.949,000
Mar 18, 202425.7125.7925.6425.7325.7313,400
Mar 15, 202425.6125.7625.5325.6225.629,600
Mar 14, 202425.4725.6225.4525.6225.6216,600
Mar 13, 202425.2725.5325.2725.3725.3736,100
Mar 12, 202425.1325.1825.0025.1625.164,900
Mar 11, 202424.9325.0924.9125.0525.057,100
Mar 08, 202425.0625.0624.9425.0025.008,400
Mar 07, 202424.9225.1424.9225.0625.064,300
Mar 06, 202425.0225.1024.8924.9124.917,200
Mar 05, 202424.5924.8224.5924.7524.7527,100
Mar 04, 202424.9024.9024.6624.7024.708,500
Mar 01, 202424.7524.9524.7524.8224.8214,200
Feb 29, 202424.5524.5724.4324.5724.5710,900
Feb 28, 202424.5924.5924.4124.4324.439,900
Feb 27, 202424.6824.7024.5024.5924.594,600
Feb 26, 202424.4824.6624.4824.6124.614,300
Feb 23, 202424.5424.5824.5024.5724.575,000
Feb 22, 202424.6824.7824.5624.6824.689,900
Feb 21, 202424.4524.7324.4524.6624.6616,000
Feb 20, 202424.4824.4824.1924.2324.2329,400
Feb 16, 202424.4724.6224.4224.4224.4213,400
Feb 15, 202423.9224.5023.9224.4524.454,100
Feb 14, 202424.0724.0923.8523.9123.914,300
Feb 13, 202424.1524.2223.8123.8523.8518,700
Feb 12, 202424.0024.1824.0024.1724.177,000
Feb 09, 202424.2224.2523.9723.9823.9811,500
Feb 08, 202423.9624.1723.9624.1724.1712,200
Feb 07, 202423.9924.0323.9024.0124.017,400
Feb 06, 202423.9324.1423.9324.0124.014,400
Feb 05, 202423.7523.9523.6123.8223.825,300
Feb 02, 202424.1124.1123.7923.9823.9813,800
Feb 01, 202424.2524.2523.8824.0524.0530,700
Jan 31, 202424.3524.3524.0324.0324.032,200
Jan 30, 202424.1124.3624.0324.3624.362,800
Jan 29, 202424.0324.1323.8724.0824.0821,600
Jan 26, 202423.9324.0423.7524.0424.048,400
Jan 25, 202423.6723.8723.4823.8723.874,100
Jan 24, 202423.3623.4523.2923.4523.4518,300
Jan 23, 202423.0323.1723.0323.1323.1314,800
Jan 22, 202423.0223.1122.9723.0723.0727,200
Jan 19, 202423.0123.1422.9623.0923.099,600
Jan 18, 202423.1823.1822.8923.1223.1288,200
Jan 17, 202423.1123.2223.0023.1323.1310,800
Jan 16, 202423.8423.8423.3623.3923.399,800
Jan 12, 202423.9723.9823.8223.8623.8654,600
Jan 11, 202423.7523.7523.5023.6623.6623,000
Jan 10, 202423.8023.8023.4623.5323.5377,600
Jan 09, 202424.0624.0623.7023.7323.736,000
Jan 08, 202424.0124.0523.7124.0524.0530,200
Jan 05, 202424.4824.4824.2124.3424.3411,700
Jan 04, 202424.6524.7424.2824.3024.3021,800
Jan 03, 202424.2224.6024.2124.5324.539,700
Jan 02, 202424.1924.4024.1724.3024.3050,800
Dec 29, 202324.0724.1624.0424.1024.109,900
Dec 28, 202324.4424.4624.1824.2224.2216,100
Dec 27, 202324.6124.6124.3524.4224.428,700
Dec 26, 202324.5524.6524.3424.5424.5421,000
Dec 22, 202324.3924.3924.2124.2224.2220,100
Dec 21, 202324.0724.1123.9524.1124.117,700
Dec 20, 202324.2524.3723.8823.9423.9414,300
Dec 20, 20230.602 Dividend
Dec 19, 202324.6124.8224.6024.7724.1769,600
Dec 18, 202324.5524.7324.5024.5223.9216,500
Dec 15, 202324.5024.5024.2324.2323.6473,700
Dec 14, 202324.2224.5024.2224.4723.8818,500
Dec 13, 202323.6123.9123.5523.8923.31176,000
Dec 12, 202323.7423.7423.5223.5923.0245,100
Dec 11, 202323.9323.9423.8023.9123.33158,100
Dec 08, 202323.8024.0023.7723.9823.409,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...