iShares MSCI Global Energy Producers ETF (FILL) Historical Stock Data
23.56 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FILL is up 0.16% a day on average. There have been 21 days where iShares MSCI Global Energy Producers ETF closed green and 9 days where FILL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-06 | 23.92 | 23.56 | ↓$0.36 (-1.52%) | 23.47 | 23.92 | 10.54K |
2025-02-05 | 23.82 | 23.83 | ↑$0.01 (0.04%) | 23.74 | 23.84 | 9.28K |
2025-02-04 | 23.23 | 23.78 | ↑$0.55 (2.37%) | 23.23 | 23.82 | 5.28K |
2025-02-03 | 23.12 | 23.23 | ↑$0.11 (0.48%) | 23.05 | 23.36 | 8.96K |
2025-01-31 | 23.46 | 23.29 | ↓$0.17 (-0.72%) | 23.29 | 23.65 | 10.62K |
2025-01-30 | 23.78 | 23.81 | ↑$0.03 (0.13%) | 23.73 | 23.91 | 15.62K |
2025-01-29 | 23.43 | 23.60 | ↑$0.17 (0.70%) | 23.43 | 23.65 | 18K |
2025-01-28 | 23.82 | 23.53 | ↓$0.29 (-1.22%) | 23.47 | 23.82 | 18.17K |
2025-01-27 | 23.78 | 23.79 | ↑$0.00 (0.02%) | 23.63 | 23.88 | 56.41K |
2025-01-24 | 24.13 | 23.85 | ↓$0.29 (-1.18%) | 23.85 | 24.13 | 37.63K |
2025-01-23 | 24.11 | 24.05 | ↓$0.06 (-0.25%) | 24.03 | 24.21 | 15.17K |
2025-01-22 | 24.12 | 23.97 | ↓$0.15 (-0.62%) | 23.97 | 24.26 | 13.05K |
2025-01-21 | 24.35 | 24.23 | ↓$0.12 (-0.49%) | 24.19 | 24.35 | 7.29K |
2025-01-17 | 24.30 | 24.42 | ↑$0.12 (0.48%) | 24.30 | 24.42 | 7.85K |
2025-01-16 | 24.20 | 24.30 | ↑$0.10 (0.40%) | 24.15 | 24.34 | 5.63K |
2025-01-15 | 24.16 | 24.27 | ↑$0.11 (0.46%) | 24.12 | 24.27 | 13.82K |
2025-01-14 | 23.76 | 24.01 | ↑$0.25 (1.07%) | 23.76 | 24.01 | 6.61K |
2025-01-13 | 23.56 | 23.84 | ↑$0.28 (1.18%) | 23.55 | 23.98 | 13.40K |
2025-01-10 | 23.63 | 23.51 | ↓$0.12 (-0.51%) | 23.44 | 23.82 | 14.88K |
2025-01-08 | 23.36 | 23.44 | ↑$0.08 (0.34%) | 23.31 | 23.44 | 26.98K |
2025-01-07 | 23.51 | 23.53 | ↑$0.02 (0.09%) | 23.40 | 23.66 | 22.62K |
2025-01-06 | 23.41 | 23.29 | ↓$0.12 (-0.51%) | 23.25 | 23.62 | 47.37K |
2025-01-03 | 23.27 | 23.28 | ↑$0.01 (0.03%) | 23.21 | 23.33 | 8.01K |
2025-01-02 | 23.01 | 23.09 | ↑$0.08 (0.34%) | 22.98 | 23.17 | 14.60K |
2024-12-31 | 22.57 | 22.84 | ↑$0.27 (1.18%) | 22.57 | 22.87 | 16.89K |
2024-12-30 | 22.49 | 22.62 | ↑$0.13 (0.58%) | 22.44 | 22.65 | 21.01K |
2024-12-27 | 22.47 | 22.49 | ↑$0.02 (0.09%) | 22.45 | 22.63 | 7.05K |
2024-12-26 | 22.48 | 22.48 | ↑$0.00 (0.00%) | 22.43 | 22.54 | 16.20K |
2024-12-24 | 22.43 | 22.58 | ↑$0.15 (0.67%) | 22.38 | 22.58 | 10.66K |
2024-12-23 | 22.19 | 22.43 | ↑$0.24 (1.07%) | 22.17 | 22.43 | 15.52K |
Create an account or log in to view more rows.
$FILL this sell-off is meh.
$FILL Holding Strong since January ??????????
$FILL News Plz.....
$FILL let’s go baby!
$FILL all’s I know is buy and hold… no expectations
$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