iShares MSCI Global Energy Producers ETF (FILL)
NYSEARCA: FILL · Real-Time Price · USD
25.45
-0.11 (-0.43%)
Oct 24, 2025, 4:00 PM EDT - Market closed
FILL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 25.55 | 25.60 | 25.45 | 25.45 | 25.45 | -0.43% | 13,737 |
| Oct 23, 2025 | 25.49 | 25.70 | 25.49 | 25.56 | 25.56 | 1.59% | 14,303 |
| Oct 22, 2025 | 25.00 | 25.16 | 24.84 | 25.16 | 25.16 | 1.72% | 13,584 |
| Oct 21, 2025 | 24.84 | 24.89 | 24.69 | 24.74 | 24.74 | -0.74% | 16,023 |
| Oct 20, 2025 | 24.75 | 24.93 | 24.75 | 24.92 | 24.92 | 1.01% | 8,448 |
| Oct 17, 2025 | 24.59 | 24.70 | 24.58 | 24.67 | 24.67 | 0.49% | 13,549 |
| Oct 16, 2025 | 24.87 | 24.87 | 24.41 | 24.55 | 24.55 | -0.82% | 19,679 |
| Oct 15, 2025 | 24.79 | 24.95 | 24.63 | 24.75 | 24.75 | 0.13% | 19,119 |
| Oct 14, 2025 | 24.39 | 24.76 | 24.39 | 24.72 | 24.72 | -0.28% | 5,058 |
| Oct 13, 2025 | 24.61 | 24.79 | 24.58 | 24.79 | 24.79 | 1.60% | 34,624 |
| Oct 10, 2025 | 24.79 | 24.88 | 24.40 | 24.40 | 24.40 | -2.47% | 10,821 |
| Oct 9, 2025 | 25.47 | 25.47 | 24.98 | 25.02 | 25.02 | -1.03% | 16,414 |
| Oct 8, 2025 | 25.28 | 25.32 | 25.15 | 25.28 | 25.28 | -0.35% | 24,550 |
| Oct 7, 2025 | 25.33 | 25.39 | 25.19 | 25.37 | 25.37 | -0.06% | 11,585 |
| Oct 6, 2025 | 25.19 | 25.50 | 25.19 | 25.38 | 25.38 | 1.07% | 47,991 |
| Oct 3, 2025 | 24.98 | 25.22 | 24.98 | 25.12 | 25.12 | 0.62% | 9,472 |
| Oct 2, 2025 | 25.04 | 25.15 | 24.94 | 24.96 | 24.96 | -0.76% | 5,186 |
| Oct 1, 2025 | 25.04 | 25.15 | 25.04 | 25.15 | 25.15 | 0.26% | 2,661 |
| Sep 30, 2025 | 25.00 | 25.10 | 24.95 | 25.09 | 25.09 | -0.93% | 13,557 |
| Sep 29, 2025 | 25.43 | 25.47 | 25.29 | 25.32 | 25.32 | -1.94% | 7,709 |
| Sep 26, 2025 | 25.69 | 26.00 | 25.69 | 25.82 | 25.82 | 0.78% | 4,285 |
| Sep 25, 2025 | 25.41 | 25.64 | 25.41 | 25.62 | 25.62 | 0.47% | 6,545 |
| Sep 24, 2025 | 25.50 | 25.64 | 25.50 | 25.50 | 25.50 | 0.86% | 5,187 |
| Sep 23, 2025 | 25.33 | 25.49 | 25.28 | 25.28 | 25.28 | 1.12% | 5,039 |
| Sep 22, 2025 | 24.84 | 25.07 | 24.84 | 25.00 | 25.00 | 0.26% | 7,136 |
| Sep 19, 2025 | 25.12 | 25.12 | 24.89 | 24.94 | 24.94 | -1.11% | 2,478 |
| Sep 18, 2025 | 25.20 | 25.23 | 25.12 | 25.22 | 25.22 | -0.49% | 11,308 |
| Sep 17, 2025 | 25.29 | 25.35 | 25.29 | 25.34 | 25.34 | -0.02% | 1,589 |
| Sep 16, 2025 | 25.03 | 25.39 | 25.00 | 25.34 | 25.34 | 1.58% | 11,305 |
| Sep 15, 2025 | 24.80 | 24.97 | 24.77 | 24.95 | 24.95 | 0.32% | 10,133 |
| Sep 12, 2025 | 24.98 | 24.99 | 24.81 | 24.87 | 24.87 | -0.43% | 18,328 |
| Sep 11, 2025 | 25.07 | 25.07 | 24.95 | 24.98 | 24.98 | -0.16% | 9,305 |
| Sep 10, 2025 | 24.74 | 25.02 | 24.74 | 25.02 | 25.02 | 1.18% | 6,227 |
| Sep 9, 2025 | 24.67 | 24.90 | 24.67 | 24.73 | 24.73 | 0.54% | 4,292 |
| Sep 8, 2025 | 24.70 | 24.70 | 24.45 | 24.60 | 24.60 | 0.16% | 3,007 |
| Sep 5, 2025 | 24.81 | 24.85 | 24.48 | 24.56 | 24.56 | -1.60% | 4,778 |
| Sep 4, 2025 | 24.89 | 25.00 | 24.89 | 24.96 | 24.96 | 0.38% | 2,986 |
| Sep 3, 2025 | 25.19 | 25.33 | 24.80 | 24.86 | 24.86 | -1.89% | 10,252 |
| Sep 2, 2025 | 25.15 | 25.34 | 25.15 | 25.34 | 25.34 | 0.26% | 11,087 |
| Aug 29, 2025 | 25.21 | 25.32 | 25.18 | 25.27 | 25.27 | 0.20% | 4,574 |
| Aug 28, 2025 | 25.00 | 25.22 | 25.00 | 25.22 | 25.22 | 0.77% | 3,394 |
| Aug 27, 2025 | 24.87 | 25.11 | 24.87 | 25.03 | 25.03 | 0.66% | 27,488 |
| Aug 26, 2025 | 24.75 | 24.87 | 24.69 | 24.87 | 24.87 | -0.14% | 10,461 |
| Aug 25, 2025 | 24.79 | 24.92 | 24.79 | 24.90 | 24.90 | 0.12% | 6,776 |
| Aug 22, 2025 | 24.41 | 24.87 | 24.41 | 24.87 | 24.87 | 2.09% | 4,492 |
| Aug 21, 2025 | 24.25 | 24.37 | 24.25 | 24.36 | 24.36 | 0.41% | 2,728 |
| Aug 20, 2025 | 24.16 | 24.26 | 24.11 | 24.26 | 24.26 | 0.62% | 3,702 |
| Aug 19, 2025 | 24.05 | 24.16 | 24.02 | 24.11 | 24.11 | 0.04% | 9,554 |
| Aug 18, 2025 | 24.05 | 24.16 | 24.05 | 24.10 | 24.10 | -0.66% | 4,967 |
| Aug 15, 2025 | 24.18 | 24.37 | 24.06 | 24.26 | 24.26 | 0.29% | 55,474 |