Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

25.12 -0.15 (-0.59%)
Streaming Delayed Price Updated: 1:12 PM EDT, Jun 14, 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 (%)
Oct 30, 2020 8.362 8.379 8.286 8.362 56,009 +0.00(+0.00%)
Oct 29, 2020 8.141 8.387 8.065 8.362 66,184 +0.18(+2.18%)
Oct 28, 2020 8.294 8.380 8.184 8.184 56,138 -0.35(-4.08%)
Oct 27, 2020 8.667 8.667 8.532 8.532 31,018 -0.14(-1.57%)
Oct 26, 2020 8.837 8.845 8.642 8.667 29,520 -0.29(-3.21%)
Oct 23, 2020 9.015 9.049 8.879 8.955 68,626 +0.04(+0.47%)
Oct 22, 2020 8.727 8.939 8.642 8.913 23,335 +0.19(+2.14%)
Oct 21, 2020 8.828 8.828 8.693 8.727 18,000 -0.08(-0.87%)
Oct 20, 2020 8.820 8.879 8.777 8.803 13,798 +0.08(+0.97%)
Oct 19, 2020 8.871 8.909 8.718 8.718 44,438 -0.19(-2.10%)
Oct 16, 2020 8.930 9.003 8.888 8.905 11,201 -0.11(-1.22%)
Oct 15, 2020 8.913 9.015 8.650 9.015 25,667 -0.01(-0.09%)
Oct 14, 2020 9.074 9.166 9.023 9.023 41,713 -0.04(-0.47%)
Oct 13, 2020 9.151 9.151 9.014 9.066 221,425 -0.04(-0.47%)
Oct 12, 2020 9.117 9.159 9.066 9.108 34,564 -0.07(-0.74%)
Oct 09, 2020 9.278 9.278 9.106 9.176 16,861 +0.02(+0.19%)
Oct 08, 2020 9.023 9.202 9.023 9.159 47,780 +0.23(+2.56%)
Oct 07, 2020 8.888 8.951 8.854 8.930 18,163 +0.08(+0.86%)
Oct 06, 2020 9.023 9.142 8.854 8.854 54,417 -0.03(-0.38%)
Oct 05, 2020 8.735 8.956 8.727 8.888 92,586 +0.20(+2.24%)
Oct 02, 2020 8.489 8.735 8.481 8.693 228,048 +0.03(+0.29%)
Oct 01, 2020 8.794 8.794 8.608 8.667 93,048 -0.20(-2.20%)
Sep 30, 2020 8.888 8.931 8.811 8.862 10,097 -0.03(-0.29%)
Sep 29, 2020 8.998 8.998 8.786 8.888 17,976 -0.14(-1.50%)
Sep 28, 2020 9.015 9.134 9.015 9.023 34,428 +0.11(+1.24%)
Sep 25, 2020 8.862 8.928 8.805 8.913 21,106 -0.03(-0.28%)
Sep 24, 2020 8.939 9.032 8.820 8.939 262,979 +0.04(+0.48%)
Sep 23, 2020 9.278 9.278 8.896 8.896 448,233 -0.39(-4.20%)
Sep 22, 2020 9.337 9.337 9.235 9.286 24,583 -0.03(-0.27%)
Sep 21, 2020 9.388 9.461 9.185 9.312 66,293 -0.25(-2.57%)
Sep 18, 2020 9.634 9.643 9.498 9.558 49,406 -0.18(-1.83%)
Sep 17, 2020 9.668 9.736 9.592 9.736 51,637 +0.00(+0.02%)
Sep 16, 2020 9.617 9.795 9.583 9.734 17,371 +0.18(+1.94%)
Sep 15, 2020 9.668 9.668 9.543 9.549 11,513 -0.03(-0.35%)
Sep 14, 2020 9.575 9.608 9.541 9.583 11,849 +0.01(+0.09%)
Sep 11, 2020 9.583 9.634 9.536 9.575 19,573 +0.03(+0.27%)
Sep 10, 2020 9.804 9.821 9.541 9.549 42,049 -0.21(-2.17%)
Sep 09, 2020 9.812 9.812 9.753 9.761 21,707 +0.14(+1.50%)
Sep 08, 2020 9.846 9.846 9.586 9.617 40,557 -0.33(-3.32%)
Sep 04, 2020 9.982 9.982 9.890 9.948 29,950 -0.03(-0.34%)
Sep 03, 2020 10.05 10.18 9.922 9.982 39,455 -0.09(-0.93%)
Sep 02, 2020 10.15 10.15 10.07 10.07 18,939 -0.06(-0.59%)
Sep 01, 2020 10.15 10.19 10.06 10.13 39,145 -0.08(-0.75%)
Aug 31, 2020 10.36 10.36 10.20 10.21 20,251 -0.12(-1.15%)
Aug 28, 2020 10.20 10.34 10.20 10.33 14,503 +0.12(+1.16%)
Aug 27, 2020 10.25 10.25 10.18 10.21 11,771 -0.05(-0.50%)
Aug 26, 2020 10.34 10.36 10.26 10.26 51,721 -0.08(-0.74%)
Aug 25, 2020 10.46 10.47 10.28 10.34 23,581 -0.09(-0.89%)
Aug 24, 2020 10.26 10.45 10.26 10.43 16,442 +0.27(+2.67%)
Aug 21, 2020 10.19 10.24 10.12 10.16 38,912 -0.16(-1.56%)
Aug 20, 2020 10.35 10.35 10.30 10.32 24,943 -0.16(-1.50%)
Aug 19, 2020 10.58 10.58 10.48 10.48 18,964 -0.08(-0.72%)
Aug 18, 2020 10.69 10.69 10.54 10.55 11,569 -0.08(-0.76%)
Aug 17, 2020 10.71 10.71 10.58 10.63 12,686 -0.08(-0.79%)
Aug 14, 2020 10.64 10.72 10.56 10.72 16,272 +0.00(+0.00%)
Aug 13, 2020 10.81 10.82 10.72 10.72 7,951 -0.13(-1.17%)
Aug 12, 2020 10.87 10.90 10.79 10.85 23,166 +0.14(+1.35%)
Aug 11, 2020 10.84 10.96 10.67 10.70 58,006 +0.10(+0.96%)
Aug 10, 2020 10.47 10.60 10.40 10.60 28,299 +0.18(+1.71%)
Aug 07, 2020 10.37 10.42 10.31 10.42 18,276 -0.05(-0.49%)
Aug 06, 2020 10.49 10.55 10.45 10.47 19,010 -0.03(-0.24%)
Aug 05, 2020 10.50 10.59 10.47 10.50 28,004 +0.15(+1.47%)
Aug 04, 2020 10.12 10.35 10.12 10.35 35,472 +0.19(+1.84%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.