Skip to main content
iShares MSCI Global Energy Producers ETF (FILL)
NYSEARCA: FILL · Real-Time Price · USD
22.82
+0.07 (0.29%)
May 23, 2025, 4:00 PM - Market closed

FILL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 202522.6022.8522.6022.8222.820.29%4,909
May 22, 202522.7422.8122.5422.7522.75-0.96%6,440
May 21, 202523.0123.1622.8722.9722.97-0.37%2,939
May 20, 202523.2323.2323.0323.0623.06-0.71%5,528
May 19, 202523.2523.2523.0523.2223.22-0.62%50,316
May 16, 202523.4223.4223.2423.3723.37-0.08%3,297
May 15, 202523.0823.3923.0823.3823.38-0.02%8,472
May 14, 202523.4123.4523.3323.3923.39-0.63%7,995
May 13, 202523.3023.6223.2123.5423.541.80%5,689
May 12, 202523.4123.4123.1023.1223.121.96%8,501
May 9, 202522.6422.7122.5522.6822.681.27%2,583
May 8, 202522.3022.5822.3022.3922.391.13%6,764
May 7, 202522.2222.2222.0222.1422.14-0.56%9,301
May 6, 202522.2222.3022.1722.2722.270.56%6,305
May 5, 202522.1522.2022.0722.1422.14-1.06%10,023
May 2, 202522.3522.4522.2922.3822.380.85%15,321
May 1, 202522.0022.3822.0022.1922.190.54%5,250
Apr 30, 202522.3322.3321.9622.0722.07-1.82%3,498
Apr 29, 202522.4122.5222.4122.4822.48-0.52%6,559
Apr 28, 202522.4922.6222.4922.6022.600.90%5,212
Apr 25, 202522.3522.4022.3122.4022.40-0.02%4,470
Apr 24, 202522.2522.4622.2522.4022.401.10%1,778
Apr 23, 202522.4022.4022.1122.1622.16-0.47%8,634
Apr 22, 202522.0922.3422.0922.2622.262.51%6,795
Apr 21, 202521.9521.9521.5521.7221.72-1.72%7,454
Apr 17, 202521.8222.2321.8222.1022.102.11%4,282
Apr 16, 202521.5021.8721.5021.6421.641.20%5,522
Apr 15, 202521.4121.6521.3521.3821.38-0.41%7,625
Apr 14, 202521.6721.6721.2921.4721.470.56%13,070
Apr 11, 202520.9421.4920.6021.3521.352.86%10,558
Apr 10, 202521.4421.4420.5520.7620.76-6.02%16,360
Apr 9, 202520.2722.1320.0722.0922.097.48%25,014
Apr 8, 202521.6521.6520.2520.5520.55-2.64%28,819
Apr 7, 202520.7421.4520.5221.1121.11-1.82%23,867
Apr 4, 202522.4422.4421.5021.5021.50-8.24%37,450
Apr 3, 202524.0324.0723.4323.4323.43-6.08%9,809
Apr 2, 202524.7424.9524.7424.9524.95-0.06%4,715
Apr 1, 202524.8724.9624.6624.9624.960.37%5,539
Mar 31, 202524.7024.9424.5924.8724.870.59%4,551
Mar 28, 202524.8424.8424.6224.7224.72-0.61%5,886
Mar 27, 202524.9225.0624.8024.8824.88-0.22%17,580
Mar 26, 202524.9825.1924.9224.9324.930.76%12,272
Mar 25, 202524.7924.7924.7224.7424.740.58%3,232
Mar 24, 202524.5324.7424.5224.6024.600.57%19,415
Mar 21, 202524.5324.5324.4224.4624.46-0.75%9,845
Mar 20, 202524.4224.6424.4224.6424.640.35%5,070
Mar 19, 202524.2524.6124.2524.5624.561.48%2,543
Mar 18, 202524.1724.2324.0324.2024.200.34%8,725
Mar 17, 202523.7524.1423.7524.1224.121.43%5,292
Mar 14, 202523.3223.7823.3223.7823.782.46%4,291