iShares MSCI Global Energ... (FILL)
AMEX: FILL
· Real-Time Price · USD
24.87
-0.11 (-0.43%)
At close: Sep 12, 2025, 3:58 PM
24.87
0.00%
After-hours: Sep 12, 2025, 05:29 PM EDT
FILL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 25.07 | 25.07 | 24.95 | 24.98 | 24.96 | -0.16% | 9,305 |
| Sep 10, 2025 | 24.74 | 25.02 | 24.74 | 25.02 | 25.02 | 1.17% | 6,227 |
| Sep 9, 2025 | 24.67 | 24.90 | 24.67 | 24.73 | 24.73 | 0.53% | 4,300 |
| Sep 8, 2025 | 24.70 | 24.70 | 24.45 | 24.60 | 24.60 | 0.20% | 3,007 |
| Sep 5, 2025 | 24.81 | 24.85 | 24.48 | 24.55 | 24.55 | -1.64% | 4,800 |
| Sep 4, 2025 | 24.89 | 25.00 | 24.89 | 24.96 | 24.96 | 0.40% | 3,000 |
| Sep 3, 2025 | 25.19 | 25.33 | 24.80 | 24.86 | 24.86 | -1.89% | 10,300 |
| Sep 2, 2025 | 25.15 | 25.34 | 25.15 | 25.34 | 25.34 | 0.28% | 11,100 |
| Aug 29, 2025 | 25.21 | 25.32 | 25.18 | 25.27 | 25.27 | 0.20% | 4,600 |
| Aug 28, 2025 | 25.00 | 25.22 | 25.00 | 25.22 | 25.22 | 0.76% | 3,400 |
| Aug 27, 2025 | 24.87 | 25.11 | 24.87 | 25.03 | 25.03 | 0.64% | 27,500 |
| Aug 26, 2025 | 24.75 | 24.87 | 24.69 | 24.87 | 24.87 | -0.12% | 10,500 |
| Aug 25, 2025 | 24.79 | 24.92 | 24.79 | 24.90 | 24.90 | 0.12% | 6,800 |
| Aug 22, 2025 | 24.41 | 24.87 | 24.41 | 24.87 | 24.87 | 2.09% | 4,500 |
| 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% | 9,600 |
| Aug 18, 2025 | 24.05 | 24.16 | 24.05 | 24.10 | 24.10 | -0.66% | 5,000 |
| Aug 15, 2025 | 24.18 | 24.37 | 24.06 | 24.26 | 24.26 | 0.29% | 55,500 |
| Aug 14, 2025 | 24.13 | 24.19 | 23.94 | 24.19 | 24.19 | -0.04% | 77,629 |