iShares MSCI Global Energy Producers ETF (FILL) Historical Stock Data
27.06 ↑0.30 (1.13%)
As of May 6, 2024, 1:00pm EST.
Historical Data
In the past 30 trading days, FILL is up 0.04% a day on average. There have been 15 days where iShares MSCI Global Energy Producers ETF closed green and 15 days where FILL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 26.96 | 27.06 | ↑$0.10 (0.38%) | 26.93 | 27.20 | 8.53K |
| 2024-05-03 | 26.86 | 26.76 | ↓$0.10 (-0.37%) | 26.59 | 26.86 | 15.06K |
| 2024-05-02 | 26.69 | 26.80 | ↑$0.11 (0.42%) | 26.59 | 26.92 | 404.17K |
| 2024-05-01 | 26.84 | 26.61 | ↓$0.23 (-0.86%) | 26.43 | 26.84 | 10.94K |
| 2024-04-30 | 27.51 | 26.86 | ↓$0.65 (-2.36%) | 26.86 | 27.51 | 19.52K |
| 2024-04-29 | 27.49 | 27.67 | ↑$0.18 (0.65%) | 27.45 | 27.67 | 15.11K |
| 2024-04-26 | 27.48 | 27.46 | ↓$0.02 (-0.07%) | 27.27 | 27.50 | 31.47K |
| 2024-04-25 | 27.35 | 27.61 | ↑$0.26 (0.95%) | 27.33 | 27.64 | 19.13K |
| 2024-04-24 | 27.29 | 27.47 | ↑$0.18 (0.67%) | 27.17 | 27.48 | 78.63K |
| 2024-04-23 | 27.19 | 27.38 | ↑$0.19 (0.69%) | 27.01 | 27.42 | 6.19K |
| 2024-04-22 | 27.03 | 27.25 | ↑$0.22 (0.81%) | 26.93 | 27.43 | 5.88K |
| 2024-04-19 | 26.78 | 27.17 | ↑$0.39 (1.46%) | 26.78 | 27.18 | 5.87K |
| 2024-04-18 | 26.95 | 26.79 | ↓$0.16 (-0.59%) | 26.73 | 26.95 | 2.06K |
| 2024-04-17 | 26.88 | 26.84 | ↓$0.04 (-0.15%) | 26.81 | 27.17 | 13.64K |
| 2024-04-16 | 27.10 | 27.02 | ↓$0.08 (-0.31%) | 26.89 | 27.10 | 5.79K |
| 2024-04-15 | 27.57 | 27.27 | ↓$0.30 (-1.09%) | 27.12 | 27.57 | 9.04K |
| 2024-04-12 | 27.82 | 27.39 | ↓$0.43 (-1.54%) | 27.26 | 27.99 | 14.93K |
| 2024-04-11 | 27.91 | 27.66 | ↓$0.25 (-0.90%) | 27.43 | 27.91 | 8.60K |
| 2024-04-10 | 27.56 | 27.85 | ↑$0.29 (1.05%) | 27.56 | 27.86 | 11.01K |
| 2024-04-09 | 27.76 | 27.61 | ↓$0.15 (-0.54%) | 27.56 | 27.76 | 7.46K |
| 2024-04-08 | 27.73 | 27.69 | ↓$0.04 (-0.15%) | 27.52 | 27.80 | 10.59K |
| 2024-04-05 | 27.44 | 27.63 | ↑$0.19 (0.69%) | 27.44 | 27.70 | 52.74K |
| 2024-04-04 | 27.50 | 27.48 | ↓$0.02 (-0.07%) | 27.33 | 27.58 | 7.70K |
| 2024-04-03 | 27.28 | 27.43 | ↑$0.15 (0.56%) | 27.14 | 27.47 | 42.98K |
| 2024-04-02 | 26.90 | 27.16 | ↑$0.26 (0.98%) | 26.90 | 27.19 | 19.71K |
| 2024-04-01 | 26.98 | 26.84 | ↓$0.14 (-0.53%) | 26.55 | 26.98 | 20.55K |
| 2024-03-28 | 26.39 | 26.52 | ↑$0.13 (0.49%) | 26.31 | 26.53 | 19K |
| 2024-03-27 | 26.05 | 26.27 | ↑$0.22 (0.84%) | 26.05 | 26.27 | 13.40K |
| 2024-03-26 | 26.30 | 26.11 | ↓$0.19 (-0.73%) | 26.06 | 26.30 | 4.47K |
| 2024-03-25 | 26.07 | 26.26 | ↑$0.18 (0.71%) | 26.07 | 26.35 | 5.63K |
Create an account or log in to view more rows.
$FILL money comes and goes but your story stays with you the rest of your life. Apes for life ??
$FILL who else excited??
$FILL buy and HODL
$FILL BUY BUY BUY BUY
$FILL this is just going to go up forever
$FILL Growth/Value
$FILL search and destroy bears!!
$FILL I like green candles on my birthday cake
$FILL bear trap?
$FILL Up! Up! Up! Up! Up! Up! Up!