Skip to main content
iShares MSCI Global Energy Producers ETF (FILL)
NYSEARCA: FILL · Real-Time Price · USD
25.82
+0.20 (0.78%)
At close: Sep 26, 2025, 4:00 PM EDT
25.83
+0.01 (0.02%)
After-hours: Sep 26, 2025, 8:00 PM EDT

FILL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202525.6926.0025.6925.8225.820.78%4,285
Sep 25, 202525.4125.6425.4125.6225.620.47%6,545
Sep 24, 202525.5025.6425.5025.5025.500.86%5,187
Sep 23, 202525.3325.4925.2825.2825.281.12%5,039
Sep 22, 202524.8425.0724.8425.0025.000.26%7,136
Sep 19, 202525.1225.1224.8924.9424.94-1.11%2,478
Sep 18, 202525.2025.2325.1225.2225.22-0.49%11,308
Sep 17, 202525.2925.3525.2925.3425.34-0.02%1,589
Sep 16, 202525.0325.3925.0025.3425.341.58%11,305
Sep 15, 202524.8024.9724.7724.9524.950.32%10,133
Sep 12, 202524.9824.9924.8124.8724.87-0.43%18,328
Sep 11, 202525.0725.0724.9524.9824.98-0.16%9,305
Sep 10, 202524.7425.0224.7425.0225.021.18%6,227
Sep 9, 202524.6724.9024.6724.7324.730.54%4,292
Sep 8, 202524.7024.7024.4524.6024.600.16%3,007
Sep 5, 202524.8124.8524.4824.5624.56-1.60%4,778
Sep 4, 202524.8925.0024.8924.9624.960.38%2,986
Sep 3, 202525.1925.3324.8024.8624.86-1.89%10,252
Sep 2, 202525.1525.3425.1525.3425.340.26%11,087
Aug 29, 202525.2125.3225.1825.2725.270.20%4,574
Aug 28, 202525.0025.2225.0025.2225.220.77%3,394
Aug 27, 202524.8725.1124.8725.0325.030.66%27,488
Aug 26, 202524.7524.8724.6924.8724.87-0.14%10,461
Aug 25, 202524.7924.9224.7924.9024.900.12%6,776
Aug 22, 202524.4124.8724.4124.8724.872.09%4,492
Aug 21, 202524.2524.3724.2524.3624.360.41%2,728
Aug 20, 202524.1624.2624.1124.2624.260.62%3,702
Aug 19, 202524.0524.1624.0224.1124.110.04%9,554
Aug 18, 202524.0524.1624.0524.1024.10-0.66%4,967
Aug 15, 202524.1824.3724.0624.2624.260.29%55,474
Aug 14, 202524.1324.1923.9424.1924.19-0.05%77,629
Aug 13, 202524.1824.2024.0224.2024.200.54%4,547
Aug 12, 202523.9224.1923.9224.0724.070.83%9,676
Aug 11, 202524.0424.1223.8223.8723.87-0.67%6,772
Aug 8, 202524.0424.0623.9624.0424.040.31%5,109
Aug 7, 202524.0824.0823.9623.9623.96-0.27%15,886
Aug 6, 202524.3524.3523.9724.0324.03-0.02%8,110
Aug 5, 202523.9224.1223.8424.0324.030.50%9,516
Aug 4, 202523.9224.0223.8523.9123.91-0.20%32,028
Aug 1, 202524.0124.0123.8523.9623.96-1.24%31,966
Jul 31, 202524.1824.3824.1824.2624.26-0.82%2,501
Jul 30, 202524.6424.6424.3724.4624.46-1.39%3,432
Jul 29, 202524.6324.8124.6024.8124.811.00%6,314
Jul 28, 202524.4424.5724.4424.5624.560.71%10,182
Jul 25, 202524.3824.4224.2724.3924.39-0.38%12,990
Jul 24, 202524.2924.4824.2924.4824.480.08%11,236
Jul 23, 202524.2824.4824.2624.4624.461.17%22,566
Jul 22, 202524.0724.2124.0724.1824.180.84%1,613
Jul 21, 202524.1124.1123.9623.9823.98-0.43%4,101
Jul 18, 202524.4124.4224.0124.0824.08-0.46%7,878