iShares MSCI Global Energy Producers Fund Historical Stock Prices

(ETF)
FILL 
$22.4599
*  
0.1601
0.71%
Get FILL Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading FILL now


Community Rating:
View:    FILL After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  22.70  22.76  22.3301  22.4599 7,563
05/04/2015 22.95 22.95 22.5101 22.62 6,040
05/01/2015 22.79 22.79 22.193 22.61 76,576
04/30/2015 22.7 22.716 22.4201 22.6 10,249
04/29/2015 22.74 22.74 22.5 22.54 306,090
04/28/2015 22.61 22.85 22.61 22.72 10,114
04/27/2015 22.786 22.7956 22.5801 22.6798 3,182
04/24/2015 22.77 22.77 22.567 22.694 4,593
04/23/2015 22.63 22.89 22.5561 22.7699 26,213
04/22/2015 22.47 22.56 22.35 22.5 9,745
04/21/2015 22.57 22.718 22.3 22.3951 17,298
04/20/2015 22.43 22.821 22.43 22.73 3,615
04/17/2015 22.68 22.71 22.42 22.42 10,417
04/16/2015 22.86 22.93 22.549 22.817 17,634
04/15/2015 22.41 22.79 22.4 22.79 4,559
04/14/2015 22.01 22.2799 22 22.08 13,879
04/13/2015 22.04 22.04 21.807 21.84 9,053
04/10/2015 21.84 21.8956 21.77 21.86 6,879
04/09/2015 21.6688 21.6999 21.53 21.61 21,114
04/08/2015 21.8202 21.8202 21.44 21.52 11,788
04/07/2015 21.64 21.82 21.64 21.7464 21,995
04/06/2015 21.23 21.49 21.23 21.49 9,882
04/02/2015 21.02 21.15 20.9501 21.011 3,799
04/01/2015 21.01 21.0499 20.87 20.9399 3,107
03/31/2015 20.89 21.1299 20.75 20.8256 8,533
03/30/2015 20.71 20.92 20.71 20.89 13,340
03/27/2015 20.97 20.97 20.75 20.76 4,838
03/26/2015 21.055 21.08 20.83 20.9685 8,333
03/25/2015 20.99 21.11 20.8552 21.03 13,396
03/24/2015 21.01 21.01 20.7801 20.799 11,216
03/23/2015 21.04 21.3 20.83 20.9153 27,497
03/20/2015 20.84 21.1 20.51 20.9799 71,990
03/19/2015 20.7 20.7 20.52 20.56 53,666
03/18/2015 20.25 20.95 20.1355 20.95 8,471
03/17/2015 20.16 20.25 19.992 20.24 15,782
03/16/2015 20.06 20.19 19.88 20.19 11,500
03/13/2015 20.14 20.14 19.76 19.86 66,608
03/12/2015 20.58 20.6095 20.2701 20.32 13,190
03/11/2015 20.4 20.4 20.1446 20.22 15,417
03/10/2015 20.59 20.7 20.3 20.36 11,619
03/09/2015 21.05 21.05 20.76 20.778 20,502
03/06/2015 21.22 21.25 20.824 20.939 15,838
03/05/2015 21.51 21.51 21.22 21.32 7,285
03/04/2015 22.26 22.26 21.15 21.46 34,059
03/03/2015 21.59 21.6599 21.3816 21.45 20,860
03/02/2015 21.73 21.73 21.4 21.5639 8,956
02/27/2015 21.96 21.96 21.72 21.81 8,358
02/26/2015 22.12 22.12 21.63 21.749 22,052
02/25/2015 22.02 22.26 21.95 22.24 20,085
02/24/2015 21.99 22.14 21.87 21.99 14,502
02/23/2015 21.98 22.035 21.87 21.916 9,395
02/20/2015 22.17 22.17 21.9101 22.07 25,298
02/19/2015 21.91 22.17 21.65 22.17 6,015
02/18/2015 22.59 22.59 22.3 22.3801 182,767
02/17/2015 22.58 22.79 22.03 22.63 51,551
02/13/2015 22.22 22.59 22.22 22.58 18,996
02/12/2015 22 22.2199 21.97 22.02 27,365
02/11/2015 21.75 21.9 21.41 21.81 25,247
02/10/2015 22.04 22.04 21.68 21.978 24,216
02/09/2015 22.06 22.12 21.9201 21.9201 25,169
02/06/2015 22.06 22.12 21.77 21.91 19,201
02/05/2015 21.95 22.06 21.897 22.03 15,574
02/04/2015 22.1 22.1 21.52 21.75 31,982
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?