iShares MSCI Global Energy Producers ETF (FILL)
25.14
+0.29
(+1.17%)
USD |
NYSEARCA |
Nov 06, 16:00
25.27
+0.13
(+0.52%)
After-Hours: 20:00
FILL Price: 25.14 for Nov. 6, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 06, 2024 | 25.02 | 25.27 | 24.89 | 25.14 | 6505.00 |
Nov 05, 2024 | 24.92 | 24.95 | 24.74 | 24.85 | 15548.00 |
Nov 04, 2024 | 24.80 | 24.80 | 24.65 | 24.69 | 4890.00 |
Nov 01, 2024 | 24.88 | 24.88 | 24.39 | 24.40 | 13668.00 |
Oct 31, 2024 | 24.53 | 24.63 | 24.47 | 24.55 | 8167.00 |
Oct 30, 2024 | 24.48 | 24.59 | 24.45 | 24.45 | 3680.00 |
Oct 29, 2024 | 24.65 | 24.66 | 24.39 | 24.40 | 10062.00 |
Oct 28, 2024 | 24.54 | 24.84 | 24.54 | 24.71 | 11594.00 |
Oct 25, 2024 | 25.13 | 25.16 | 24.91 | 25.00 | 6217.00 |
Oct 24, 2024 | 25.14 | 25.14 | 24.86 | 24.98 | 6434.00 |
Oct 23, 2024 | 25.03 | 25.03 | 24.81 | 24.96 | 5435.00 |
Oct 22, 2024 | 25.17 | 25.20 | 25.10 | 25.15 | 5057.00 |
Oct 21, 2024 | 25.33 | 25.34 | 25.11 | 25.16 | 7315.00 |
Oct 18, 2024 | 25.12 | 25.21 | 24.94 | 25.21 | 12669.00 |
Oct 17, 2024 | 25.10 | 25.25 | 25.10 | 25.20 | 4945.00 |
Oct 16, 2024 | 25.13 | 25.22 | 25.05 | 25.10 | 7345.00 |
Oct 15, 2024 | 25.20 | 25.22 | 25.00 | 25.00 | 10866.00 |
Oct 14, 2024 | 25.83 | 25.90 | 25.76 | 25.87 | 19863.00 |
Oct 11, 2024 | 25.91 | 26.08 | 25.82 | 25.97 | 7643.00 |
Oct 10, 2024 | 25.78 | 25.99 | 25.78 | 25.91 | 10144.00 |
Oct 09, 2024 | 25.59 | 25.70 | 25.52 | 25.68 | 9213.00 |
Oct 08, 2024 | 26.09 | 26.09 | 25.60 | 25.72 | 22917.00 |
Oct 07, 2024 | 26.26 | 26.43 | 26.26 | 26.33 | 50954.00 |
Oct 04, 2024 | 26.14 | 26.26 | 26.08 | 26.21 | 6148.00 |
Oct 03, 2024 | 25.63 | 26.00 | 25.63 | 25.94 | 34248.00 |
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
20.15
Average
21.90
Median
Price Benchmarks
VanEck Oil Refiners ETF | 31.68 |
iShares Global Energy ETF | 41.88 |
Range Global Coal ETF | 24.58 |
Vanguard Energy ETF | 130.97 |
The Energy Select Sector SPDR® ETF | 93.56 |