iShares MSCI Global Energy Producers ETF (FILL)
NYSEARCA: FILL · Real-Time Price · USD
25.32
+0.10 (0.38%)
Aug 29, 2025, 9:33 AM - Market open
FILL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 24.13 | 24.19 | 23.94 | 24.19 | 24.19 | -0.05% | 77,629 |
| Aug 13, 2025 | 24.18 | 24.20 | 24.02 | 24.20 | 24.20 | 0.54% | 4,547 |
| Aug 12, 2025 | 23.92 | 24.19 | 23.92 | 24.07 | 24.07 | 0.83% | 9,676 |
| Aug 11, 2025 | 24.04 | 24.12 | 23.82 | 23.87 | 23.87 | -0.67% | 6,772 |
| Aug 8, 2025 | 24.04 | 24.06 | 23.96 | 24.04 | 24.04 | 0.31% | 5,109 |
| Aug 7, 2025 | 24.08 | 24.08 | 23.96 | 23.96 | 23.96 | -0.27% | 15,886 |
| Aug 6, 2025 | 24.35 | 24.35 | 23.97 | 24.03 | 24.03 | -0.02% | 8,110 |
| Aug 5, 2025 | 23.92 | 24.12 | 23.84 | 24.03 | 24.03 | 0.50% | 9,516 |
| Aug 4, 2025 | 23.92 | 24.02 | 23.85 | 23.91 | 23.91 | -0.20% | 32,028 |
| Aug 1, 2025 | 24.01 | 24.01 | 23.85 | 23.96 | 23.96 | -1.24% | 31,966 |
| Jul 31, 2025 | 24.18 | 24.38 | 24.18 | 24.26 | 24.26 | -0.82% | 2,501 |
| Jul 30, 2025 | 24.64 | 24.64 | 24.37 | 24.46 | 24.46 | -1.39% | 3,432 |
| Jul 29, 2025 | 24.63 | 24.81 | 24.60 | 24.81 | 24.81 | 1.00% | 6,314 |
| Jul 28, 2025 | 24.44 | 24.57 | 24.44 | 24.56 | 24.56 | 0.71% | 10,182 |
| Jul 25, 2025 | 24.38 | 24.42 | 24.27 | 24.39 | 24.39 | -0.38% | 12,990 |
| Jul 24, 2025 | 24.29 | 24.48 | 24.29 | 24.48 | 24.48 | 0.08% | 11,236 |
| Jul 23, 2025 | 24.28 | 24.48 | 24.26 | 24.46 | 24.46 | 1.17% | 22,566 |
| Jul 22, 2025 | 24.07 | 24.21 | 24.07 | 24.18 | 24.18 | 0.84% | 1,613 |
| Jul 21, 2025 | 24.11 | 24.11 | 23.96 | 23.98 | 23.98 | -0.43% | 4,101 |
| Jul 18, 2025 | 24.41 | 24.42 | 24.01 | 24.08 | 24.08 | -0.46% | 7,878 |
| Jul 17, 2025 | 24.10 | 24.29 | 24.05 | 24.19 | 24.19 | -0.08% | 19,520 |
| Jul 16, 2025 | 24.33 | 24.35 | 24.17 | 24.21 | 24.21 | -0.50% | 3,209 |
| Jul 15, 2025 | 24.47 | 24.47 | 24.30 | 24.33 | 24.33 | -1.01% | 6,323 |
| Jul 14, 2025 | 24.68 | 24.72 | 24.47 | 24.58 | 24.58 | -0.96% | 5,982 |
| Jul 11, 2025 | 24.62 | 24.87 | 24.61 | 24.82 | 24.82 | 0.53% | 8,267 |
| Jul 10, 2025 | 24.41 | 24.69 | 24.35 | 24.69 | 24.69 | 0.55% | 18,218 |
| Jul 9, 2025 | 24.56 | 24.57 | 24.51 | 24.55 | 24.55 | 0.05% | 8,284 |
| Jul 8, 2025 | 24.01 | 24.66 | 24.01 | 24.54 | 24.54 | 2.29% | 35,502 |
| Jul 7, 2025 | 24.06 | 24.19 | 23.88 | 23.99 | 23.99 | -1.32% | 5,739 |
| Jul 3, 2025 | 24.25 | 24.31 | 24.25 | 24.31 | 24.31 | 0.32% | 2,943 |
| Jul 2, 2025 | 24.05 | 24.27 | 23.99 | 24.23 | 24.23 | 1.18% | 4,859 |
| Jul 1, 2025 | 23.71 | 23.97 | 23.71 | 23.95 | 23.95 | 0.99% | 6,154 |
| Jun 30, 2025 | 23.71 | 23.78 | 23.69 | 23.72 | 23.72 | -0.44% | 7,328 |
| Jun 27, 2025 | 23.92 | 23.92 | 23.73 | 23.82 | 23.82 | -0.29% | 4,260 |
| Jun 26, 2025 | 23.73 | 23.95 | 23.73 | 23.89 | 23.89 | 1.06% | 14,258 |
| Jun 25, 2025 | 23.64 | 23.76 | 23.52 | 23.64 | 23.64 | -0.26% | 17,512 |
| Jun 24, 2025 | 23.67 | 23.95 | 23.64 | 23.70 | 23.70 | -1.90% | 28,219 |
| Jun 23, 2025 | 24.91 | 24.91 | 24.00 | 24.16 | 24.16 | -1.83% | 63,266 |
| Jun 20, 2025 | 24.67 | 24.67 | 24.49 | 24.61 | 24.61 | 0.65% | 28,441 |
| Jun 18, 2025 | 24.79 | 24.80 | 24.41 | 24.45 | 24.45 | -1.05% | 22,489 |