iShares MSCI Global Energy Producers ETF (FILL)
NYSEARCA: FILL · Real-Time Price · USD
24.72
-0.15 (-0.61%)
At close: Mar 28, 2025, 2:25 PM
23.75
-0.97 (-3.93%)
Pre-market: Mar 31, 2025, 7:01 AM EDT
FILL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.84 | 24.84 | 24.62 | 24.72 | 24.72 | -0.61% | 5,886 |
| Mar 27, 2025 | 24.92 | 25.06 | 24.80 | 24.88 | 24.88 | -0.22% | 17,580 |
| Mar 26, 2025 | 24.98 | 25.19 | 24.92 | 24.93 | 24.93 | 0.76% | 12,272 |
| Mar 25, 2025 | 24.79 | 24.79 | 24.72 | 24.74 | 24.74 | 0.58% | 3,232 |
| Mar 24, 2025 | 24.53 | 24.74 | 24.52 | 24.60 | 24.60 | 0.57% | 19,415 |
| Mar 21, 2025 | 24.53 | 24.53 | 24.42 | 24.46 | 24.46 | -0.75% | 9,845 |
| Mar 20, 2025 | 24.42 | 24.64 | 24.42 | 24.64 | 24.64 | 0.35% | 5,070 |
| Mar 19, 2025 | 24.25 | 24.61 | 24.25 | 24.56 | 24.56 | 1.48% | 2,543 |
| Mar 18, 2025 | 24.17 | 24.23 | 24.03 | 24.20 | 24.20 | 0.34% | 8,725 |
| Mar 17, 2025 | 23.75 | 24.14 | 23.75 | 24.12 | 24.12 | 1.43% | 5,292 |
| Mar 14, 2025 | 23.32 | 23.78 | 23.32 | 23.78 | 23.78 | 2.46% | 4,291 |
| Mar 13, 2025 | 23.25 | 23.43 | 23.20 | 23.21 | 23.21 | -0.43% | 5,064 |
| Mar 12, 2025 | 23.17 | 23.45 | 23.08 | 23.31 | 23.31 | 0.65% | 11,229 |
| Mar 11, 2025 | 23.39 | 23.39 | 23.10 | 23.16 | 23.16 | -0.43% | 4,022 |
| Mar 10, 2025 | 23.16 | 23.41 | 23.10 | 23.26 | 23.26 | 0.35% | 11,941 |
| Mar 7, 2025 | 22.91 | 23.31 | 22.91 | 23.18 | 23.18 | 1.58% | 4,990 |
| Mar 6, 2025 | 22.59 | 22.92 | 22.54 | 22.82 | 22.82 | 0.40% | 12,989 |
| Mar 5, 2025 | 22.72 | 22.77 | 22.37 | 22.73 | 22.73 | -0.57% | 8,836 |
| Mar 4, 2025 | 22.63 | 23.02 | 22.41 | 22.86 | 22.86 | -0.22% | 25,216 |
| Mar 3, 2025 | 23.81 | 23.81 | 22.74 | 22.91 | 22.91 | -3.10% | 25,576 |
| Feb 28, 2025 | 23.40 | 23.64 | 23.37 | 23.64 | 23.64 | 0.48% | 8,722 |
| Feb 27, 2025 | 23.54 | 23.73 | 23.51 | 23.53 | 23.53 | -0.07% | 10,990 |
| Feb 26, 2025 | 23.66 | 23.66 | 23.46 | 23.55 | 23.55 | -0.44% | 7,988 |
| Feb 25, 2025 | 23.95 | 23.95 | 23.56 | 23.65 | 23.65 | -1.25% | 8,388 |
| Feb 24, 2025 | 23.96 | 24.01 | 23.89 | 23.95 | 23.95 | -0.05% | 19,800 |
| Feb 21, 2025 | 24.27 | 24.27 | 23.96 | 23.96 | 23.96 | -1.99% | 7,872 |
| Feb 20, 2025 | 24.23 | 24.45 | 24.23 | 24.45 | 24.45 | 1.24% | 3,702 |
| Feb 19, 2025 | 24.16 | 24.31 | 24.14 | 24.15 | 24.15 | 0.23% | 6,669 |
| Feb 18, 2025 | 23.93 | 24.20 | 23.93 | 24.09 | 24.09 | 0.94% | 10,899 |
| Feb 14, 2025 | 23.98 | 24.05 | 23.87 | 23.87 | 23.87 | 0.32% | 7,554 |
| Feb 13, 2025 | 23.64 | 23.84 | 23.64 | 23.80 | 23.80 | 0.45% | 1,978 |
| Feb 12, 2025 | 24.00 | 24.06 | 23.68 | 23.69 | 23.69 | -1.93% | 5,340 |
| Feb 11, 2025 | 24.02 | 24.24 | 24.02 | 24.15 | 24.15 | 0.72% | 4,590 |
| Feb 10, 2025 | 23.70 | 23.98 | 23.70 | 23.98 | 23.98 | 2.00% | 9,196 |
| Feb 7, 2025 | 23.63 | 23.70 | 23.51 | 23.51 | 23.51 | -0.20% | 5,332 |
| Feb 6, 2025 | 23.92 | 23.92 | 23.47 | 23.56 | 23.56 | -1.15% | 10,551 |
| Feb 5, 2025 | 23.82 | 23.84 | 23.74 | 23.83 | 23.83 | 0.21% | 9,378 |
| Feb 4, 2025 | 23.23 | 23.82 | 23.23 | 23.78 | 23.78 | 2.37% | 5,282 |
| Feb 3, 2025 | 23.12 | 23.36 | 23.05 | 23.23 | 23.23 | -0.26% | 8,956 |
| Jan 31, 2025 | 23.46 | 23.65 | 23.29 | 23.29 | 23.29 | -2.18% | 10,616 |
| Jan 30, 2025 | 23.78 | 23.91 | 23.73 | 23.81 | 23.81 | 0.91% | 15,615 |
| Jan 29, 2025 | 23.43 | 23.65 | 23.43 | 23.60 | 23.60 | 0.28% | 18,000 |
| Jan 28, 2025 | 23.82 | 23.82 | 23.47 | 23.53 | 23.53 | -1.07% | 18,171 |
| Jan 27, 2025 | 23.78 | 23.88 | 23.63 | 23.79 | 23.79 | -0.25% | 56,409 |
| Jan 24, 2025 | 24.13 | 24.13 | 23.85 | 23.85 | 23.85 | -0.85% | 37,629 |
| Jan 23, 2025 | 24.11 | 24.21 | 24.03 | 24.05 | 24.05 | 0.33% | 15,175 |
| Jan 22, 2025 | 24.12 | 24.26 | 23.97 | 23.97 | 23.97 | -1.07% | 13,051 |
| Jan 21, 2025 | 24.35 | 24.35 | 24.19 | 24.23 | 24.23 | -0.76% | 7,285 |
| Jan 17, 2025 | 24.30 | 24.42 | 24.30 | 24.42 | 24.42 | 0.49% | 7,852 |
| Jan 16, 2025 | 24.20 | 24.34 | 24.15 | 24.30 | 24.30 | 0.11% | 5,627 |