Get the Stockscreener App
24.79
1.60%
0.3898
After Hours:
24.72
-0.07
-0.28%
Ishares Msci Global Energy Producers Etf Stock (FILL) Price History
The historical daily chart and data for Ishares Msci Global Energy Producers Etf stock (FILL), show that the latest closing stock price as of October 13, 2025, is $24.79.
- Ishares Msci Global Energy Producers Etf all-time high stock price is $30.01, occurred on June 23, 2014.
- The lowest Ishares Msci Global Energy Producers Etf stock price recorded was $7.82 on March 19, 2020. Since then, Ishares Msci Global Energy Producers Etf's stock price has risen over 217.01% to $24.79 now.
- The 52-week high stock price for FILL is $26.00, representing a 4.88% increase from the current share price, occurred on September 26, 2025.
- The 52-week low stock price for FILL is $20.07, indicating a -19.04% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Ishares Msci Global Energy Producers Etf (FILL) stock in the beginning of 2024 was $18.18. The stock closed the year at $24.25, a gain of over 33.39% for the year.
The table below shows more information about FILL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 13, 2025 | $24.79 | $24.58 | $0.21 | 34,624.0 | +1.60% |
| Oct 10, 2025 | $24.88 | $24.40 | $0.4798 | 10,821.0 | -2.47% |
| Oct 09, 2025 | $25.47 | $24.98 | $0.49 | 16,414.0 | -1.03% |
| Oct 08, 2025 | $25.32 | $25.15 | $0.17 | 24,550.0 | -0.35% |
| Oct 07, 2025 | $25.39 | $25.19 | $0.198 | 11,585.0 | -0.06% |
| Oct 06, 2025 | $25.50 | $25.19 | $0.31 | 47,991.0 | +1.07% |
| Oct 03, 2025 | $25.22 | $24.98 | $0.24 | 9,472.0 | +0.62% |
| Oct 02, 2025 | $25.15 | $24.94 | $0.2093 | 5,186.0 | -0.76% |
| Oct 01, 2025 | $25.15 | $25.04 | $0.1101 | 2,661.0 | +0.26% |
| Sep 30, 2025 | $25.10 | $24.95 | $0.1525 | 13,557.0 | -0.93% |
| Sep 29, 2025 | $25.47 | $25.29 | $0.18 | 7,709.0 | -1.94% |
| Sep 26, 2025 | $26.00 | $25.69 | $0.3091 | 4,285.0 | +0.78% |
| Sep 25, 2025 | $25.64 | $25.41 | $0.225 | 6,545.0 | +0.15% |
| Sep 24, 2025 | $25.64 | $25.50 | $0.135 | 5,185.0 | +1.17% |
| Sep 23, 2025 | $25.49 | $25.28 | $0.207 | 5,039.0 | +1.12% |
| Sep 22, 2025 | $25.07 | $24.84 | $0.235 | 7,136.0 | +0.26% |
| Sep 19, 2025 | $25.12 | $24.89 | $0.23 | 2,478.0 | -1.11% |
| Sep 18, 2025 | $25.23 | $25.12 | $0.1106 | 11,308.0 | -0.49% |
| Sep 17, 2025 | $25.35 | $25.29 | $0.06 | 1,589.0 | -0.02% |
| Sep 16, 2025 | $25.39 | $25.00 | $0.39 | 11,305.0 | +1.58% |
Ishares Msci Global Energy Producers Etf Stock (FILL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Msci Global Energy Producers Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FILL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Msci Global Energy Producers Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Msci Global Energy Producers Etf Stock (FILL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $25.50 | $24.40 | $1.10 | 197,928.0 | -1.18% |
| Sep, 2025 | $26.00 | $24.45 | $1.55 | 156,531.0 | -0.75% |
| Aug, 2025 | $25.32 | $23.82 | $1.50 | 334,634.0 | +4.18% |
| Jul, 2025 | $24.87 | $23.71 | $1.16 | 190,996.0 | +2.30% |
| Jun, 2025 | $24.91 | $22.89 | $2.02 | 338,796.0 | +4.28% |
| May, 2025 | $23.62 | $22.00 | $1.62 | 183,147.0 | +3.04% |
| Apr, 2025 | $24.96 | $20.07 | $4.89 | 236,192.0 | -11.26% |
| Mar, 2025 | $25.19 | $22.37 | $2.82 | 184,086.0 | +5.19% |
| Feb, 2025 | $24.45 | $23.05 | $1.40 | 153,056.0 | +1.51% |
| Jan, 2025 | $24.42 | $22.98 | $1.44 | 362,254.0 | +1.99% |
Ishares Msci Global Energy Producers Etf Stock (FILL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.26 | $22.09 | $3.17 | 314,888.0 | -10.42% |
| Nov, 2024 | $25.80 | $24.39 | $1.41 | 225,854.0 | +2.86% |
| Oct, 2024 | $26.43 | $24.39 | $2.04 | 298,463.0 | -1.06% |
| Sep, 2024 | $25.45 | $23.41 | $2.04 | 253,374.0 | -3.68% |
| Aug, 2024 | $26.14 | $24.00 | $2.14 | 270,017.0 | -1.17% |
| Jul, 2024 | $26.54 | $25.30 | $1.24 | 796,433.0 | +0.32% |
| Jun, 2024 | $27.25 | $25.00 | $2.25 | 259,833.0 | -4.64% |
| May, 2024 | $27.47 | $26.43 | $1.04 | 653,320.0 | +1.43% |
| Apr, 2024 | $27.99 | $26.46 | $1.53 | 408,374.0 | +1.28% |
| Mar, 2024 | $26.53 | $24.59 | $1.94 | 246,906.0 | +7.94% |
| Feb, 2024 | $24.78 | $23.61 | $1.17 | 223,056.0 | +2.27% |
| Jan, 2024 | $24.74 | $22.89 | $1.85 | 502,772.0 | -0.32% |
Ishares Msci Global Energy Producers Etf Stock (FILL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.82 | $23.52 | $1.30 | 774,113.0 | -2.07% |
| Nov, 2023 | $25.48 | $23.95 | $1.53 | 359,232.0 | -0.16% |
| Oct, 2023 | $26.23 | $24.13 | $2.10 | 262,267.0 | -4.42% |
| Sep, 2023 | $26.33 | $25.24 | $1.09 | 242,751.0 | +3.24% |
| Aug, 2023 | $25.15 | $23.80 | $1.35 | 275,672.0 | +1.71% |
| Jul, 2023 | $24.60 | $22.40 | $2.20 | 226,371.0 | +6.05% |
| Jun, 2023 | $23.39 | $22.20 | $1.19 | 316,302.0 | +4.47% |
| May, 2023 | $24.25 | $22.14 | $2.11 | 372,112.0 | -8.88% |
| Apr, 2023 | $24.79 | $23.65 | $1.14 | 417,107.0 | +4.31% |
| Mar, 2023 | $24.51 | $21.15 | $3.36 | 387,668.0 | -1.29% |
| Feb, 2023 | $25.04 | $23.25 | $1.79 | 585,111.0 | -4.94% |
| Jan, 2023 | $25.45 | $23.06 | $2.39 | 420,076.0 | +2.52% |
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):