iShares MSCI Global Energy Producers ETF (FILL)
NYSEARCA: FILL · Real-Time Price · USD
22.38
+0.19 (0.85%)
May 2, 2025, 4:00 PM EDT - Market closed
FILL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 22.35 | 22.45 | 22.29 | 22.38 | 22.38 | 0.85% | 15,321 |
| May 1, 2025 | 22.00 | 22.38 | 22.00 | 22.19 | 22.19 | 0.54% | 5,250 |
| Apr 30, 2025 | 22.33 | 22.33 | 21.96 | 22.07 | 22.07 | -1.82% | 3,498 |
| Apr 29, 2025 | 22.41 | 22.52 | 22.41 | 22.48 | 22.48 | -0.52% | 6,559 |
| Apr 28, 2025 | 22.49 | 22.62 | 22.49 | 22.60 | 22.60 | 0.90% | 5,212 |
| Apr 25, 2025 | 22.35 | 22.40 | 22.31 | 22.40 | 22.40 | -0.02% | 4,470 |
| Apr 24, 2025 | 22.25 | 22.46 | 22.25 | 22.40 | 22.40 | 1.10% | 1,778 |
| Apr 23, 2025 | 22.40 | 22.40 | 22.11 | 22.16 | 22.16 | -0.47% | 8,634 |
| Apr 22, 2025 | 22.09 | 22.34 | 22.09 | 22.26 | 22.26 | 2.51% | 6,795 |
| Apr 21, 2025 | 21.95 | 21.95 | 21.55 | 21.72 | 21.72 | -1.72% | 7,454 |
| Apr 17, 2025 | 21.82 | 22.23 | 21.82 | 22.10 | 22.10 | 2.11% | 4,282 |
| Apr 16, 2025 | 21.50 | 21.87 | 21.50 | 21.64 | 21.64 | 1.20% | 5,522 |
| Apr 15, 2025 | 21.41 | 21.65 | 21.35 | 21.38 | 21.38 | -0.41% | 7,625 |
| Apr 14, 2025 | 21.67 | 21.67 | 21.29 | 21.47 | 21.47 | 0.56% | 13,070 |
| Apr 11, 2025 | 20.94 | 21.49 | 20.60 | 21.35 | 21.35 | 2.86% | 10,558 |
| Apr 10, 2025 | 21.44 | 21.44 | 20.55 | 20.76 | 20.76 | -6.02% | 16,360 |
| Apr 9, 2025 | 20.27 | 22.13 | 20.07 | 22.09 | 22.09 | 7.48% | 25,014 |
| Apr 8, 2025 | 21.65 | 21.65 | 20.25 | 20.55 | 20.55 | -2.64% | 28,819 |
| Apr 7, 2025 | 20.74 | 21.45 | 20.52 | 21.11 | 21.11 | -1.82% | 23,867 |
| Apr 4, 2025 | 22.44 | 22.44 | 21.50 | 21.50 | 21.50 | -8.24% | 37,450 |
| Apr 3, 2025 | 24.03 | 24.07 | 23.43 | 23.43 | 23.43 | -6.08% | 9,809 |
| Apr 2, 2025 | 24.74 | 24.95 | 24.74 | 24.95 | 24.95 | -0.06% | 4,715 |
| Apr 1, 2025 | 24.87 | 24.96 | 24.66 | 24.96 | 24.96 | 0.37% | 5,539 |
| Mar 31, 2025 | 24.70 | 24.94 | 24.59 | 24.87 | 24.87 | 0.59% | 4,551 |
| 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 |