iShares MSCI Global Energy Producers ETF (FILL)
27.38
+0.13
(+0.47%)
USD |
NYSEARCA |
Apr 23, 16:00
FILL Price: 27.38 for April 23, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 23, 2024 | 27.19 | 27.42 | 27.01 | 27.38 | 6186.00 |
Apr 22, 2024 | 27.03 | 27.43 | 26.93 | 27.25 | 5880.00 |
Apr 19, 2024 | 26.78 | 27.18 | 26.78 | 27.17 | 5872.00 |
Apr 18, 2024 | 26.95 | 26.95 | 26.73 | 26.79 | 2062.00 |
Apr 17, 2024 | 26.88 | 27.17 | 26.81 | 26.84 | 13637.00 |
Apr 16, 2024 | 27.10 | 27.10 | 26.89 | 27.02 | 5791.00 |
Apr 15, 2024 | 27.57 | 27.57 | 27.12 | 27.27 | 9037.00 |
Apr 12, 2024 | 27.82 | 27.99 | 27.26 | 27.39 | 14927.00 |
Apr 11, 2024 | 27.91 | 27.91 | 27.43 | 27.66 | 8596.00 |
Apr 10, 2024 | 27.56 | 27.86 | 27.56 | 27.85 | 11005.00 |
Apr 09, 2024 | 27.76 | 27.76 | 27.56 | 27.61 | 7507.00 |
Apr 08, 2024 | 27.73 | 27.80 | 27.52 | 27.69 | 10661.00 |
Apr 05, 2024 | 27.44 | 27.70 | 27.44 | 27.63 | 52735.00 |
Apr 04, 2024 | 27.50 | 27.58 | 27.33 | 27.48 | 7696.00 |
Apr 03, 2024 | 27.28 | 27.47 | 27.14 | 27.43 | 42978.00 |
Apr 02, 2024 | 26.90 | 27.19 | 26.90 | 27.16 | 19707.00 |
Apr 01, 2024 | 26.98 | 26.98 | 26.46 | 26.84 | 20589.00 |
Mar 28, 2024 | 26.39 | 26.53 | 26.31 | 26.52 | 18996.00 |
Mar 27, 2024 | 26.05 | 26.27 | 26.05 | 26.27 | 13404.00 |
Mar 26, 2024 | 26.30 | 26.30 | 26.06 | 26.11 | 4473.00 |
Mar 25, 2024 | 26.07 | 26.35 | 26.07 | 26.26 | 5633.00 |
Mar 22, 2024 | 26.03 | 26.03 | 25.95 | 25.95 | 12211.00 |
Mar 21, 2024 | 26.08 | 26.12 | 26.00 | 26.06 | 15130.00 |
Mar 20, 2024 | 25.88 | 26.04 | 25.82 | 26.04 | 10737.00 |
Mar 19, 2024 | 25.70 | 25.96 | 25.70 | 25.94 | 9048.00 |
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
27.85
Maximum
Apr 10 2024
19.45
Average
19.59
Median
Sep 16 2019
Price Benchmarks
Strive U.S. Energy ETF | 31.84 |
BlackRock Energy & Resources Trust | 13.34 |
Vanguard Energy ETF | 133.71 |
Energy Select Sector SPDR® ETF | 96.12 |
Fidelity MSCI Energy ETF | 26.30 |