Skip to main content
iShares MSCI Global Energy Producers ETF (FILL)
NYSEARCA: FILL · Real-Time Price · USD
25.40
+0.16 (0.61%)
At close: Nov 20, 2024, 3:54 PM
25.38
-0.02 (-0.10%)
After-hours: Nov 20, 2024, 8:00 PM EST

FILL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.2625.4025.2125.3825.380.51%7,125
Nov 19, 202425.2225.3325.1725.2525.25-0.68%4,217
Nov 18, 202425.2525.5025.2425.4225.421.41%7,959
Nov 15, 202425.1825.2325.0625.0625.06-0.35%3,823
Nov 14, 202425.2025.2025.0225.1525.150.49%7,794
Nov 13, 202424.8325.0524.6025.0325.030.87%5,881
Nov 12, 202425.0525.0524.7424.8124.81-0.99%6,990
Nov 11, 202425.0225.1424.9525.0625.060.04%44,753
Nov 8, 202425.0725.0724.9025.0525.05-0.87%8,297
Nov 7, 202425.3425.3425.1225.2725.270.52%21,164
Nov 6, 202425.0225.2724.8925.1425.141.17%6,505
Nov 5, 202424.9224.9524.7424.8524.850.64%15,548
Nov 4, 202424.8024.8024.6524.6924.691.20%4,890
Nov 1, 202424.8824.8824.3924.4024.40-0.60%13,668
Oct 31, 202424.5324.6324.4724.5524.550.38%8,167
Oct 30, 202424.4824.5924.4524.4624.460.24%3,680
Oct 29, 202424.6524.6724.3924.4024.40-1.25%10,062
Oct 28, 202424.5424.8424.5424.7124.71-1.18%11,594
Oct 25, 202425.1325.1624.9125.0025.000.06%6,217
Oct 24, 202425.1425.1424.8624.9924.990.12%6,434
Oct 23, 202425.0325.0324.8124.9624.96-0.79%5,435
Oct 22, 202425.1725.2125.1025.1625.16-0.02%5,057
Oct 21, 202425.3325.3425.1125.1625.16-0.20%7,315
Oct 18, 202425.1225.2124.9425.2125.210.02%12,669
Oct 17, 202425.1025.2525.1025.2025.200.43%4,945
Oct 16, 202425.1325.2225.0525.1025.100.39%7,345
Oct 15, 202425.2025.2225.0025.0025.00-3.37%10,866
Oct 14, 202425.8325.9025.7625.8725.87-0.40%19,863
Oct 11, 202425.9126.0825.8225.9725.970.25%7,643
Oct 10, 202425.7825.9925.7825.9125.910.92%10,144
Oct 9, 202425.5925.7025.5325.6825.68-0.17%9,213
Oct 8, 202426.0926.0925.6025.7225.72-2.32%22,917
Oct 7, 202426.2626.4326.2626.3326.330.47%50,954
Oct 4, 202426.1426.2626.0826.2126.211.02%6,148
Oct 3, 202425.6326.0025.6325.9425.941.06%34,248
Oct 2, 202425.8025.9025.4625.6725.671.27%25,009
Oct 1, 202424.7325.3924.7325.3525.352.18%12,539
Sep 30, 202424.6924.9024.6224.8124.810.27%19,927
Sep 27, 202424.6824.7424.5524.7424.741.58%12,611
Sep 26, 202424.2924.5124.2924.3624.36-1.60%11,495
Sep 25, 202425.1925.1924.7524.7624.76-2.15%3,120
Sep 24, 202425.4525.4525.2025.3025.300.52%9,028
Sep 23, 202424.9925.2324.9925.1725.171.00%7,096
Sep 20, 202424.8824.9824.7424.9224.92-0.24%7,287
Sep 19, 202424.9825.1224.8624.9824.981.54%12,394
Sep 18, 202424.5524.7624.5424.6024.600.09%2,413
Sep 17, 202424.4124.5924.4024.5824.580.97%3,856
Sep 16, 202424.2724.3424.1724.3424.340.87%7,422
Sep 13, 202424.1424.2824.1024.1324.130.38%28,127
Sep 12, 202423.8824.0423.7724.0424.041.18%15,797
Sep 11, 202423.8723.8723.4123.7623.76-0.24%20,288
Sep 10, 202424.3324.3323.6323.8223.82-2.19%24,363
Sep 9, 202424.2524.4624.2524.3524.350.70%12,826
Sep 6, 202424.5724.6124.1324.1824.18-1.51%20,608
Sep 5, 202424.9124.9124.5524.5524.55-0.72%10,328
Sep 4, 202424.9925.1224.7024.7324.73-1.28%8,888
Sep 3, 202425.3425.3425.0125.0525.05-2.74%15,541
Aug 30, 202425.6325.7625.5325.7625.76-0.42%8,829
Aug 29, 202425.7225.8825.6625.8725.870.98%4,645
Aug 28, 202425.6425.6825.5325.6225.62-0.60%6,431
Aug 27, 202425.9926.0025.7325.7725.77-0.70%5,124
Aug 26, 202425.9526.1425.8525.9525.950.98%53,283
Aug 23, 202425.4225.7225.4225.7025.701.92%18,941
Aug 22, 202425.2825.3825.2225.2225.22-0.33%6,730
Aug 21, 202425.4525.4925.2725.3025.30-0.25%30,978
Aug 20, 202425.7825.7825.2625.3625.36-2.07%11,682
Aug 19, 202425.7426.1325.7425.9025.900.82%5,602
Aug 16, 202425.5425.7425.5425.6925.690.07%2,674
Aug 15, 202425.5425.7125.5425.6725.671.02%6,795
Aug 14, 202425.3425.4725.2825.4125.410.53%5,021
Aug 13, 202425.3025.3625.1725.2825.28-0.39%7,872
Aug 12, 202425.3225.4125.2825.3825.380.69%10,721
Aug 9, 202425.0325.2825.0325.2025.200.80%15,083
Aug 8, 202424.7325.0424.7325.0025.001.66%4,090
Aug 7, 202424.7224.8624.5324.5924.590.60%12,621
Aug 6, 202424.3024.5624.2224.4524.450.97%12,457
Aug 5, 202424.1024.4224.0024.2124.21-2.46%20,832
Aug 2, 202425.1725.2124.6824.8224.82-2.31%8,280
Aug 1, 202426.0026.0025.3225.4125.41-2.51%11,461
Jul 31, 202426.0826.1426.0226.0626.061.27%4,734
Jul 30, 202425.5125.7925.5125.7325.730.78%7,621
Jul 29, 202425.8325.8325.3925.5425.54-0.80%12,459
Jul 26, 202425.7025.8125.6025.7425.740.21%5,825
Jul 25, 202425.4025.7725.3025.6925.691.09%8,555
Jul 24, 202425.4925.6525.3625.4125.41-10,159
Jul 23, 202425.6525.6525.3525.4125.41-1.58%46,585
Jul 22, 202425.8825.9125.7125.8225.82-0.43%10,834
Jul 19, 202426.1326.2925.9225.9325.93-1.57%14,478
Jul 18, 202426.4126.5426.2926.3426.340.21%13,181
Jul 17, 202426.4026.4026.2426.2926.290.57%10,896
Jul 16, 202426.0226.1526.0026.1426.14-0.24%16,684
Jul 15, 202426.1026.3626.0826.2026.200.67%12,530
Jul 12, 202426.0526.0525.9226.0326.030.58%16,371
Jul 11, 202425.6625.9325.6625.8825.880.79%24,395
Jul 10, 202425.6025.6825.5125.6825.680.34%26,695
Jul 9, 202425.6225.7325.5025.5925.59-0.74%38,412
Jul 8, 202425.8125.9725.7325.7825.78-0.69%23,807
Jul 5, 202426.4326.4325.8425.9625.96-0.89%26,846
Jul 3, 202426.2326.3626.1126.1926.190.36%13,943
Jul 2, 202426.3426.3425.9826.1026.10-0.18%429,802