Skip to main content
iShares MSCI Global Energy Producers ETF (FILL)
NYSEARCA: FILL · Real-Time Price · USD
24.61
+0.16 (0.65%)
At close: Jun 20, 2025, 4:00 PM
24.61
0.00 (0.00%)
After-hours: Jun 20, 2025, 8:00 PM EDT

FILL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202524.6724.6724.4924.6124.610.65%28,441
Jun 18, 202524.7924.8024.4124.4524.45-1.05%22,489
Jun 17, 202524.5624.7824.5624.7124.711.56%57,867
Jun 16, 202524.5324.5424.2524.3324.33-1.78%8,843
Jun 13, 202524.8624.8624.5724.7724.341.43%9,454
Jun 12, 202524.2324.4224.2324.4224.000.96%6,068
Jun 11, 202523.9524.2323.8924.1923.771.43%7,506
Jun 10, 202523.7023.9523.7023.8523.441.68%6,562
Jun 9, 202523.2623.5723.2623.4523.050.83%6,624
Jun 6, 202523.0823.2823.0823.2622.861.53%12,658
Jun 5, 202523.1023.1122.8922.9122.52-0.08%9,227
Jun 4, 202523.2423.3922.9222.9322.54-1.48%7,040
Jun 3, 202522.9623.3422.9623.2722.871.01%12,582
Jun 2, 202523.0923.0922.9123.0422.641.31%8,682
May 30, 202522.7922.7922.6422.7422.35-0.59%4,577
May 29, 202522.8722.9322.7522.8822.480.16%8,912
May 28, 202523.0823.0822.8122.8422.45-0.71%4,953
May 27, 202523.0523.0522.9723.0022.610.82%5,161
May 23, 202522.6022.8522.6022.8222.420.29%4,909
May 22, 202522.7422.8122.5422.7522.36-0.96%6,440
May 21, 202523.0123.1622.8722.9722.58-0.37%2,939
May 20, 202523.2323.2323.0323.0622.66-0.71%5,528
May 19, 202523.2523.2523.0523.2222.82-0.62%50,316
May 16, 202523.4223.4223.2423.3722.96-0.08%3,297
May 15, 202523.0823.3923.0823.3822.98-0.02%8,472
May 14, 202523.4123.4523.3323.3922.99-0.63%7,995
May 13, 202523.3023.6223.2123.5423.131.80%5,689
May 12, 202523.4123.4123.1023.1222.721.96%8,501
May 9, 202522.6422.7122.5522.6822.291.27%2,583
May 8, 202522.3022.5822.3022.3922.011.13%6,764
May 7, 202522.2222.2222.0222.1421.76-0.56%9,301
May 6, 202522.2222.3022.1722.2721.880.56%6,305
May 5, 202522.1522.2022.0722.1421.76-1.06%10,023
May 2, 202522.3522.4522.2922.3821.990.85%15,321
May 1, 202522.0022.3822.0022.1921.810.54%5,250
Apr 30, 202522.3322.3321.9622.0721.69-1.82%3,498
Apr 29, 202522.4122.5222.4122.4822.09-0.52%6,559
Apr 28, 202522.4922.6222.4922.6022.210.90%5,212
Apr 25, 202522.3522.4022.3122.4022.01-0.02%4,470
Apr 24, 202522.2522.4622.2522.4022.021.10%1,778
Apr 23, 202522.4022.4022.1122.1621.78-0.47%8,634
Apr 22, 202522.0922.3422.0922.2621.882.51%6,795
Apr 21, 202521.9521.9521.5521.7221.34-1.72%7,454
Apr 17, 202521.8222.2321.8222.1021.722.11%4,282
Apr 16, 202521.5021.8721.5021.6421.271.20%5,522
Apr 15, 202521.4121.6521.3521.3821.01-0.41%7,625
Apr 14, 202521.6721.6721.2921.4721.100.56%13,070
Apr 11, 202520.9421.4920.6021.3520.982.86%10,558
Apr 10, 202521.4421.4420.5520.7620.40-6.02%16,360
Apr 9, 202520.2722.1320.0722.0921.717.48%25,014