Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares Global Energy Producers Fund (NY: FILL )

27.35 UNCHANGED
Streaming Delayed Price Updated: 9:48 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 11.48 11.48 11.48 60,484 -0.11(-0.91%)
Dec 30, 2020 11.53 11.64 11.53 11.59 60,484 +0.12(+1.07%)
Dec 29, 2020 11.56 11.63 11.43 11.47 48,054 -0.04(-0.31%)
Dec 28, 2020 11.62 11.69 11.47 11.50 103,130 -0.00(-0.03%)
Dec 24, 2020 11.52 11.54 11.45 11.50 20,129 -0.01(-0.05%)
Dec 23, 2020 11.33 11.61 11.33 11.51 76,208 +0.29(+2.59%)
Dec 22, 2020 11.38 11.38 11.22 11.22 73,854 -0.18(-1.54%)
Dec 21, 2020 11.43 11.47 11.06 11.40 142,911 -0.38(-3.21%)
Dec 18, 2020 11.83 11.86 11.68 11.77 38,666 -0.06(-0.53%)
Dec 17, 2020 11.91 11.91 11.81 11.84 11,642 +0.01(+0.09%)
Dec 16, 2020 11.87 11.98 11.80 11.83 18,088 -0.01(-0.07%)
Dec 15, 2020 11.75 11.87 11.71 11.84 19,797 +0.11(+0.90%)
Dec 14, 2020 12.21 12.23 11.69 11.73 37,747 -0.24(-2.04%)
Dec 11, 2020 12.02 12.16 11.86 11.97 36,216 -0.10(-0.86%)
Dec 10, 2020 11.82 12.19 11.82 12.08 14,376 +0.28(+2.41%)
Dec 09, 2020 11.83 11.99 11.63 11.79 94,090 +0.06(+0.51%)
Dec 08, 2020 11.58 11.79 11.58 11.73 6,868 +0.05(+0.44%)
Dec 07, 2020 11.80 11.80 11.63 11.68 26,095 -0.16(-1.38%)
Dec 04, 2020 11.61 11.85 11.61 11.85 19,849 +0.46(+4.05%)
Dec 03, 2020 11.41 11.49 11.33 11.38 14,364 +0.04(+0.34%)
Dec 02, 2020 11.14 11.40 11.14 11.35 36,423 +0.24(+2.17%)
Dec 01, 2020 11.17 11.20 11.06 11.10 23,344 +0.23(+2.14%)
Nov 30, 2020 11.35 11.36 10.87 10.87 50,251 -0.61(-5.34%)
Nov 27, 2020 11.54 11.60 11.47 11.49 18,108 -0.14(-1.24%)
Nov 25, 2020 11.70 11.70 11.60 11.63 41,440 -0.10(-0.88%)
Nov 24, 2020 11.60 11.80 11.54 11.73 89,181 +0.55(+4.93%)
Nov 23, 2020 10.87 11.23 10.87 11.18 41,761 +0.53(+4.93%)
Nov 20, 2020 10.72 10.72 10.66 10.66 27,162 -0.04(-0.40%)
Nov 19, 2020 10.54 10.72 10.54 10.70 24,063 +0.04(+0.40%)
Nov 18, 2020 10.85 10.89 10.64 10.66 48,412 -0.16(-1.43%)
Nov 17, 2020 10.63 10.82 10.58 10.81 41,557 +0.11(+1.05%)
Nov 16, 2020 10.56 10.70 10.53 10.70 64,247 +0.49(+4.81%)
Nov 13, 2020 10.07 10.26 10.06 10.21 22,519 +0.26(+2.60%)
Nov 12, 2020 10.14 10.16 9.907 9.950 16,713 -0.28(-2.78%)
Nov 11, 2020 10.36 10.36 10.16 10.23 23,986 -0.06(-0.59%)
Nov 10, 2020 10.21 10.29 10.13 10.29 68,554 +0.35(+3.55%)
Nov 09, 2020 9.847 10.08 9.821 9.941 132,763 +1.04(+11.71%)
Nov 06, 2020 8.959 9.065 8.899 8.899 40,163 -0.07(-0.77%)
Nov 05, 2020 8.994 9.054 8.968 8.968 15,690 +0.01(+0.10%)
Nov 04, 2020 8.899 9.011 8.736 8.959 20,822 +0.09(+1.07%)
Nov 03, 2020 8.866 8.994 8.788 8.865 30,359 +0.13(+1.48%)
Nov 02, 2020 8.615 8.839 8.589 8.735 51,143 +0.24(+2.84%)
Oct 30, 2020 8.494 8.511 8.417 8.494 55,137 +0.00(+0.00%)
Oct 29, 2020 8.270 8.520 8.193 8.494 65,154 +0.18(+2.18%)
Oct 28, 2020 8.425 8.513 8.313 8.313 55,264 -0.35(-4.08%)
Oct 27, 2020 8.804 8.804 8.666 8.666 30,535 -0.14(-1.57%)
Oct 26, 2020 8.977 8.985 8.778 8.804 29,060 -0.29(-3.21%)
Oct 23, 2020 9.158 9.192 9.020 9.097 67,558 +0.04(+0.47%)
Oct 22, 2020 8.865 9.080 8.778 9.054 22,972 +0.19(+2.14%)
Oct 21, 2020 8.968 8.968 8.830 8.865 17,720 -0.08(-0.87%)
Oct 20, 2020 8.959 9.020 8.916 8.942 13,583 +0.09(+0.97%)
Oct 19, 2020 9.011 9.049 8.856 8.856 43,746 -0.19(-2.10%)
Oct 16, 2020 9.071 9.146 9.028 9.046 11,027 -0.11(-1.22%)
Oct 15, 2020 9.054 9.158 8.787 9.158 25,268 -0.01(-0.09%)
Oct 14, 2020 9.218 9.311 9.166 9.166 41,064 -0.04(-0.47%)
Oct 13, 2020 9.295 9.295 9.157 9.209 217,977 -0.04(-0.47%)
Oct 12, 2020 9.261 9.304 9.209 9.252 34,026 -0.07(-0.74%)
Oct 09, 2020 9.425 9.425 9.250 9.321 16,599 +0.02(+0.19%)
Oct 08, 2020 9.166 9.347 9.166 9.304 47,036 +0.23(+2.56%)
Oct 07, 2020 9.028 9.093 8.994 9.071 17,880 +0.08(+0.86%)
Oct 06, 2020 9.166 9.287 8.994 8.994 53,570 -0.03(-0.38%)
Oct 05, 2020 8.873 9.097 8.865 9.028 91,144 +0.20(+2.24%)
Oct 02, 2020 8.623 8.873 8.615 8.830 224,497 +0.03(+0.29%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.