Skip to main content
iShares MSCI Global Energy Producers ETF (FILL)
NYSEARCA: FILL · Real-Time Price · USD
23.29
-0.52 (-2.18%)
Jan 31, 2025, 4:00 PM EST - Market closed

FILL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202523.4623.6523.2923.2923.29-2.18%10,616
Jan 30, 202523.7823.9123.7323.8123.810.91%15,615
Jan 29, 202523.4323.6523.4323.6023.600.28%18,000
Jan 28, 202523.8223.8223.4723.5323.53-1.07%18,171
Jan 27, 202523.7823.8823.6323.7923.79-0.25%56,409
Jan 24, 202524.1324.1323.8523.8523.85-0.85%37,629
Jan 23, 202524.1124.2124.0324.0524.050.33%15,175
Jan 22, 202524.1224.2623.9723.9723.97-1.07%13,051
Jan 21, 202524.3524.3524.1924.2324.23-0.76%7,285
Jan 17, 202524.3024.4224.3024.4224.420.49%7,852
Jan 16, 202524.2024.3424.1524.3024.300.11%5,627
Jan 15, 202524.1624.2724.1224.2724.271.08%13,819
Jan 14, 202523.7624.0123.7624.0124.010.72%6,612
Jan 13, 202523.5623.9823.5523.8423.841.40%13,484
Jan 10, 202523.6323.8223.4423.5123.510.30%14,876
Jan 8, 202523.3623.4423.3123.4423.44-0.38%26,984
Jan 7, 202523.5123.6623.4023.5323.531.03%22,617
Jan 6, 202523.4123.6223.2523.2923.290.05%47,372
Jan 3, 202523.2723.3323.2123.2823.280.82%8,129
Jan 2, 202523.0123.1722.9823.0923.091.11%14,596
Dec 31, 202422.5722.8722.5722.8422.840.95%16,894
Dec 30, 202422.4922.6522.4422.6222.620.58%21,069
Dec 27, 202422.4722.6322.4522.4922.490.04%7,054
Dec 26, 202422.4822.5422.4322.4822.48-0.44%16,203
Dec 24, 202422.4322.5822.3822.5822.580.68%10,659
Dec 23, 202422.1922.4322.1722.4322.430.77%15,515
Dec 20, 202422.1622.3622.0922.2622.260.42%16,173
Dec 19, 202422.5322.5322.1622.1622.16-0.59%21,615
Dec 18, 202422.8222.8722.2622.2922.29-2.37%35,274
Dec 17, 202422.7922.8322.6122.8322.83-3.16%18,898
Dec 16, 202423.9823.9823.5823.5822.99-2.04%16,571
Dec 13, 202424.2124.2124.0024.0723.47-0.53%8,687
Dec 12, 202424.3924.3924.1124.2023.59-1.24%38,217
Dec 11, 202424.4624.5324.4124.5023.890.20%10,457
Dec 10, 202424.6524.6524.4524.4523.84-0.49%8,319
Dec 9, 202424.6624.8424.5724.5723.960.62%10,926
Dec 6, 202424.7424.7424.3624.4223.81-1.70%6,084
Dec 5, 202424.7424.9624.6924.8424.220.85%17,773
Dec 4, 202425.1825.1824.5724.6324.02-2.21%6,570
Dec 3, 202425.1725.2525.0725.1924.560.62%18,913
Dec 2, 202425.2225.2624.8725.0324.41-0.86%10,138
Nov 29, 202425.1125.2525.1125.2524.620.50%11,604
Nov 27, 202425.1325.2825.1025.1324.500.04%15,051
Nov 26, 202425.3325.3325.0525.1224.49-0.91%28,673
Nov 25, 202425.7625.8125.3525.3524.71-1.42%3,334
Nov 22, 202425.7125.7425.6925.7125.070.40%3,585
Nov 21, 202425.5425.6525.5025.6124.970.91%5,050
Nov 20, 202425.2625.4025.2125.3824.740.51%7,125
Nov 19, 202425.2225.3325.1725.2524.61-0.68%4,217
Nov 18, 202425.2525.5025.2425.4224.781.41%7,959
Nov 15, 202425.1825.2325.0625.0624.44-0.35%3,823
Nov 14, 202425.2025.2025.0225.1524.520.49%7,794
Nov 13, 202424.8325.0524.6025.0324.400.87%5,881
Nov 12, 202425.0525.0524.7424.8124.19-0.99%6,990
Nov 11, 202425.0225.1424.9525.0624.430.04%44,753
Nov 8, 202425.0725.0724.9025.0524.42-0.87%8,297
Nov 7, 202425.3425.3425.1225.2724.640.52%21,164
Nov 6, 202425.0225.2724.8925.1424.511.17%6,505
Nov 5, 202424.9224.9524.7424.8524.230.64%15,548
Nov 4, 202424.8024.8024.6524.6924.081.20%4,890
Nov 1, 202424.8824.8824.3924.4023.79-0.60%13,668
Oct 31, 202424.5324.6324.4724.5523.930.38%8,167
Oct 30, 202424.4824.5924.4524.4623.840.24%3,680
Oct 29, 202424.6524.6724.3924.4023.79-1.25%10,062
Oct 28, 202424.5424.8424.5424.7124.09-1.18%11,594
Oct 25, 202425.1325.1624.9125.0024.380.06%6,217
Oct 24, 202425.1425.1424.8624.9924.360.12%6,434
Oct 23, 202425.0325.0324.8124.9624.33-0.79%5,435
Oct 22, 202425.1725.2125.1025.1624.53-0.02%5,057
Oct 21, 202425.3325.3425.1125.1624.53-0.20%7,315
Oct 18, 202425.1225.2124.9425.2124.580.02%12,669
Oct 17, 202425.1025.2525.1025.2024.570.43%4,945
Oct 16, 202425.1325.2225.0525.1024.470.39%7,345
Oct 15, 202425.2025.2225.0025.0024.37-3.37%10,866
Oct 14, 202425.8325.9025.7625.8725.22-0.40%19,863
Oct 11, 202425.9126.0825.8225.9725.330.25%7,643
Oct 10, 202425.7825.9925.7825.9125.260.92%10,144
Oct 9, 202425.5925.7025.5325.6825.03-0.17%9,213
Oct 8, 202426.0926.0925.6025.7225.08-2.32%22,917
Oct 7, 202426.2626.4326.2626.3325.670.47%50,954
Oct 4, 202426.1426.2626.0826.2125.551.02%6,148
Oct 3, 202425.6326.0025.6325.9425.301.06%34,248
Oct 2, 202425.8025.9025.4625.6725.031.27%25,009
Oct 1, 202424.7325.3924.7325.3524.722.18%12,539
Sep 30, 202424.6924.9024.6224.8124.190.27%19,927
Sep 27, 202424.6824.7424.5524.7424.131.58%12,611
Sep 26, 202424.2924.5124.2924.3623.75-1.60%11,495
Sep 25, 202425.1925.1924.7524.7624.14-2.15%3,120
Sep 24, 202425.4525.4525.2025.3024.670.52%9,028
Sep 23, 202424.9925.2324.9925.1724.541.00%7,096
Sep 20, 202424.8824.9824.7424.9224.30-0.24%7,287
Sep 19, 202424.9825.1224.8624.9824.361.54%12,394
Sep 18, 202424.5524.7624.5424.6023.990.09%2,413
Sep 17, 202424.4124.5924.4024.5823.960.97%3,856
Sep 16, 202424.2724.3424.1724.3423.730.87%7,422
Sep 13, 202424.1424.2824.1024.1323.530.38%28,127
Sep 12, 202423.8824.0423.7724.0423.441.18%15,797
Sep 11, 202423.8723.8723.4123.7623.17-0.24%20,288
Sep 10, 202424.3324.3323.6323.8223.22-2.19%24,363
Sep 9, 202424.2524.4624.2524.3523.740.70%12,826