Home > Quotes > FILL > Historical Prices

iShares MSCI Global Energy Producers Fund Historical Stock Prices

(ETF)
FILL 
$24.67
*  
0.24
  negative  
0.96%
Get FILL Alerts
*Delayed - data as of May 24, 2013 


Community Rating:
View:    FILL After Hours
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00 N/A  24.7128  24.57  24.67 1,244
05/23/2013 24.91 24.91 24.91 24.91 00
05/22/2013 25.04 25.04 24.91 24.91 793
05/21/2013 24.9001 24.9001 24.9001 24.9001 00
05/20/2013 24.95 24.95 24.9001 24.9001 805
05/17/2013 24.6186 24.775 24.6186 24.775 450
05/16/2013 24.61 24.7828 24.61 24.7828 602
05/15/2013 24.59 24.61 24.59 24.6 500
05/14/2013 24.49 24.87 24.49 24.87 3,550
05/13/2013 24.45 24.45 24.45 24.45 200
05/10/2013 24.64 24.64 24.64 24.64 00
05/09/2013 24.9 24.9001 24.634 24.64 2,490
05/08/2013 24.93 24.93 24.672 24.8928 1,276
05/07/2013 24.68 24.7776 24.59 24.61 4,500
05/06/2013 24.4768 24.66 24.4768 24.66 5,575
05/03/2013 24.36 24.54 24.35 24.54 2,665
05/02/2013 24.02 24.02 24.02 24.02 00
05/01/2013 24.02 24.02 24.02 24.02 00
04/30/2013 24.02 24.02 24.02 24.02 00
04/29/2013 23.98 24.11 23.98 24.02 2,738
04/26/2013 23.88 23.88 23.86 23.86 1,350
04/25/2013 23.94 23.94 23.94 23.94 200
04/24/2013 23.84 23.92 23.84 23.92 1,100
04/23/2013 23.52 23.53 23.52 23.53 200
04/22/2013 23 23 23 23 00
04/19/2013 23 23 23 23 430
04/18/2013 22.9128 22.9128 22.9128 22.9128 00
04/17/2013 22.782 22.9128 22.6 22.9128 2,372
04/16/2013 23.47 23.47 23.1027 23.15 1,480
04/15/2013 23.66 23.66 23.26 23.26 325
04/12/2013 24.45 24.45 24.45 24.45 00
04/11/2013 24.23 24.45 24.23 24.45 6,200
04/10/2013 24.12 24.12 24.12 24.12 00
04/09/2013 24.12 24.12 24.12 24.12 148
04/08/2013 23.5799 23.5799 23.5799 23.5799 00
04/05/2013 23.74 23.74 23.5799 23.5799 375
04/04/2013 24.3699 24.3699 24.3699 24.3699 00
04/03/2013 24.3699 24.3699 24.3699 24.3699 00
04/02/2013 24.3699 24.3699 24.3699 24.3699 00
04/01/2013 24.3699 24.3699 24.3699 24.3699 00
03/28/2013 24.3699 24.3699 24.3699 24.3699 100
03/27/2013 24.37 24.37 24.37 24.37 200
03/26/2013 24.205 24.205 24.205 24.205 100
03/25/2013 24 24.2099 24 24.2099 309
03/22/2013 24.37 24.37 24.37 24.37 00
03/21/2013 24.37 24.37 24.37 24.37 00
03/20/2013 24.37 24.43 24.37 24.37 1,200
03/19/2013 24.158 24.24 24.158 24.24 200
03/18/2013 24.51 24.51 24.51 24.51 314
03/15/2013 24.3715 24.3715 24.3715 24.3715 00
03/14/2013 24.3715 24.3715 24.3715 24.3715 00
03/13/2013 24.3 24.3715 24.3 24.3715 975
03/12/2013 24.36 24.36 24.36 24.36 140
03/11/2013 24.194 24.194 24.194 24.194 102
03/08/2013 24.4 24.45 24.27 24.27 800
03/07/2013 24.22 24.22 24.22 24.22 00
03/06/2013 24.22 24.22 24.22 24.22 300
03/05/2013 24.24 24.24 24 24.24 3,300
03/04/2013 23.8401 23.8401 23.8401 23.8401 00
03/01/2013 23.84 23.8401 23.84 23.8401 260
02/28/2013 24.13 24.13 24.13 24.13 220
02/27/2013 23.938 23.938 23.938 23.938 650
02/26/2013 23.775 23.78 23.775 23.78 400
02/25/2013 24.3 24.3 23.91 23.91 200
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.