iShares MSCI Global Energy Producers ETF (FILL) Historical Stock Data
25.28 ↓0.15 (-0.57%)
As of January 27, 2023, 11:30am EST.
Historical Data
In the past 30 trading days, FILL is up 0.04% a day on average. There have been 17 days where iShares MSCI Global Energy Producers ETF closed green and 13 days where FILL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 25.15 | 25.42 | ↑$0.27 (1.07%) | 24.95 | 25.42 | 12.80K |
| 2023-01-25 | 24.84 | 24.87 | ↑$0.03 (0.12%) | 24.50 | 24.87 | 22.33K |
| 2023-01-24 | 25.01 | 24.93 | ↓$0.08 (-0.32%) | 24.72 | 25.01 | 29.67K |
| 2023-01-23 | 25.10 | 25.07 | ↓$0.03 (-0.12%) | 25.06 | 25.30 | 14.02K |
| 2023-01-20 | 24.75 | 25.03 | ↑$0.28 (1.13%) | 24.70 | 25.06 | 32.50K |
| 2023-01-19 | 24.42 | 24.78 | ↑$0.36 (1.47%) | 24.32 | 24.79 | 23.38K |
| 2023-01-18 | 25.00 | 24.45 | ↓$0.55 (-2.21%) | 24.45 | 25.16 | 9.45K |
| 2023-01-17 | 24.89 | 24.79 | ↓$0.10 (-0.39%) | 24.70 | 24.99 | 29.56K |
| 2023-01-13 | 24.64 | 24.79 | ↑$0.15 (0.61%) | 24.51 | 24.79 | 17.09K |
| 2023-01-12 | 24.38 | 24.68 | ↑$0.30 (1.22%) | 24.31 | 24.79 | 26.46K |
| 2023-01-11 | 24.31 | 24.25 | ↓$0.06 (-0.25%) | 23.97 | 24.31 | 16.40K |
| 2023-01-10 | 24.07 | 24.15 | ↑$0.08 (0.32%) | 23.80 | 24.15 | 9.10K |
| 2023-01-09 | 24.33 | 24.00 | ↓$0.33 (-1.36%) | 23.98 | 24.33 | 13.62K |
| 2023-01-06 | 23.75 | 23.92 | ↑$0.17 (0.72%) | 23.75 | 24.09 | 15.13K |
| 2023-01-05 | 23.12 | 23.52 | ↑$0.40 (1.73%) | 23.12 | 23.58 | 11.32K |
| 2023-01-04 | 23.08 | 23.21 | ↑$0.13 (0.57%) | 23.06 | 23.33 | 30.18K |
| 2023-01-03 | 24.10 | 23.36 | ↓$0.74 (-3.07%) | 23.23 | 24.10 | 22.46K |
| 2022-12-30 | 23.99 | 24.25 | ↑$0.26 (1.08%) | 23.99 | 24.27 | 62.69K |
| 2022-12-29 | 23.79 | 24.08 | ↑$0.29 (1.22%) | 23.79 | 24.14 | 19.78K |
| 2022-12-28 | 24.35 | 23.88 | ↓$0.47 (-1.93%) | 23.80 | 24.38 | 12.60K |
| 2022-12-27 | 24.24 | 24.35 | ↑$0.11 (0.45%) | 24.24 | 24.44 | 18.20K |
| 2022-12-23 | 23.72 | 24.11 | ↑$0.39 (1.64%) | 23.72 | 24.11 | 8.58K |
| 2022-12-22 | 24.02 | 23.59 | ↓$0.43 (-1.79%) | 23.19 | 24.02 | 30.15K |
| 2022-12-21 | 23.92 | 24.02 | ↑$0.10 (0.44%) | 23.84 | 24.06 | 8.86K |
| 2022-12-20 | 23.36 | 23.54 | ↑$0.18 (0.77%) | 23.36 | 23.71 | 73.18K |
| 2022-12-19 | 23.48 | 23.30 | ↓$0.18 (-0.77%) | 23.15 | 23.50 | 22.41K |
| 2022-12-16 | 23.06 | 23.25 | ↑$0.19 (0.82%) | 22.98 | 23.26 | 38.18K |
| 2022-12-15 | 23.57 | 23.52 | ↓$0.05 (-0.21%) | 23.26 | 23.62 | 19.20K |
| 2022-12-14 | 24.02 | 23.66 | ↓$0.36 (-1.50%) | 23.66 | 24.06 | 9.94K |
| 2022-12-13 | 23.95 | 23.91 | ↓$0.04 (-0.17%) | 23.82 | 24.07 | 17.29K |
Create an account or log in to view more rows.
$FILL YALL READY????????
$FILL man this will be good in coming weeks
$FILL Chill out and chill some more. It's all temporary.
$FILL buy the fear
$FILL the time is near
$FILL BOUGHT TODAY!
$FILL this is just going to go up forever
$FILL said y’all dumb af
$FILL might get a sell off today
$FILL Beautiful!! 😀