Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

26.28 +0.18 (+0.69%)
Streaming Delayed Price Updated: 11:22 AM EDT, Jun 6, 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 (%)
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%)
Oct 01, 2020 8.934 8.934 8.744 8.804 91,599 -0.20(-2.20%)
Sep 30, 2020 9.028 9.073 8.951 9.002 9,939 -0.03(-0.29%)
Sep 29, 2020 9.140 9.140 8.925 9.028 17,696 -0.14(-1.50%)
Sep 28, 2020 9.158 9.278 9.158 9.166 33,892 +0.11(+1.24%)
Sep 25, 2020 9.002 9.069 8.944 9.054 20,778 -0.03(-0.28%)
Sep 24, 2020 9.080 9.175 8.959 9.080 258,884 +0.04(+0.48%)
Sep 23, 2020 9.425 9.425 9.037 9.037 441,253 -0.40(-4.20%)
Sep 22, 2020 9.485 9.485 9.382 9.433 24,200 -0.03(-0.27%)
Sep 21, 2020 9.537 9.611 9.330 9.459 65,260 -0.25(-2.57%)
Sep 18, 2020 9.786 9.795 9.649 9.709 48,637 -0.18(-1.83%)
Sep 17, 2020 9.821 9.890 9.743 9.890 50,833 +0.00(+0.02%)
Sep 16, 2020 9.769 9.950 9.735 9.888 17,100 +0.19(+1.94%)
Sep 15, 2020 9.821 9.821 9.694 9.700 11,333 -0.03(-0.35%)
Sep 14, 2020 9.726 9.760 9.692 9.735 11,664 +0.01(+0.09%)
Sep 11, 2020 9.735 9.786 9.687 9.726 19,269 +0.03(+0.27%)
Sep 10, 2020 9.959 9.977 9.692 9.700 41,395 -0.22(-2.17%)
Sep 09, 2020 9.967 9.967 9.907 9.916 21,369 +0.15(+1.50%)
Sep 08, 2020 10.00 10.00 9.737 9.769 39,925 -0.34(-3.33%)
Sep 04, 2020 10.14 10.14 10.05 10.11 29,484 -0.03(-0.34%)
Sep 03, 2020 10.21 10.34 10.08 10.14 38,841 -0.09(-0.93%)
Sep 02, 2020 10.31 10.31 10.23 10.23 18,644 -0.06(-0.59%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.