iShares MSCI Global Energy Producers ETF (FILL)
23.14
+0.02
(+0.09%)
USD |
NYSEARCA |
Jun 08, 16:00
23.16
+0.02
(+0.09%)
After-Hours: 20:00
FILL Price: 23.14 for June 8, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 08, 2023 | 23.18 | 23.19 | 22.89 | 23.14 | 6998.00 |
| Jun 07, 2023 | 22.76 | 23.19 | 22.76 | 23.12 | 20667.00 |
| Jun 06, 2023 | 22.65 | 23.06 | 22.65 | 23.04 | 14107.00 |
| Jun 05, 2023 | 23.37 | 23.28 | 22.92 | 22.95 | 22879.00 |
| Jun 02, 2023 | 22.97 | 23.14 | 22.87 | 23.14 | 14939.00 |
| Jun 01, 2023 | 22.24 | 22.68 | 22.20 | 22.46 | 5938.00 |
| May 31, 2023 | 22.34 | 22.34 | 22.14 | 22.17 | 11639.00 |
| May 30, 2023 | 22.65 | 22.65 | 22.47 | 22.65 | 23652.00 |
| May 26, 2023 | 22.95 | 23.00 | 22.83 | 22.95 | 12905.00 |
| May 25, 2023 | 23.00 | 23.00 | 22.70 | 22.88 | 5502.00 |
| May 24, 2023 | 23.35 | 23.40 | 23.11 | 23.23 | 17566.00 |
| May 23, 2023 | 23.28 | 23.48 | 23.23 | 23.28 | 14127.00 |
| May 22, 2023 | 23.14 | 23.35 | 23.07 | 23.14 | 54687.00 |
| May 19, 2023 | 23.12 | 23.25 | 23.00 | 23.07 | 32649.00 |
| May 18, 2023 | 22.79 | 22.99 | 22.68 | 22.99 | 12256.00 |
| May 17, 2023 | 22.72 | 22.96 | 22.59 | 22.86 | 12360.00 |
| May 16, 2023 | 22.93 | 23.01 | 22.56 | 22.60 | 16144.00 |
| May 15, 2023 | 22.93 | 23.09 | 22.87 | 23.06 | 5112.00 |
| May 12, 2023 | 22.87 | 22.91 | 22.74 | 22.80 | 7428.00 |
| May 11, 2023 | 22.78 | 22.84 | 22.65 | 22.79 | 13870.00 |
| May 10, 2023 | 23.35 | 23.35 | 23.04 | 23.07 | 6416.00 |
| May 09, 2023 | 23.02 | 23.43 | 23.02 | 23.21 | 7570.00 |
| May 08, 2023 | 23.48 | 23.48 | 23.22 | 23.22 | 10102.00 |
| May 05, 2023 | 23.10 | 23.33 | 23.07 | 23.21 | 6851.00 |
| May 04, 2023 | 22.72 | 22.80 | 22.53 | 22.63 | 19286.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
8.26
Minimum
Mar 18 2020
26.65
Maximum
Jun 08 2022
18.91
Average
19.42
Median