iShares V PLC - iShares Oil & Gas Exploration & Production UCITS ETF USD (Acc) - IOGP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32	31.54	31.54	32	31.47	24,904
February 19, 2026	31.35	31.92	31.92	31.98	30.94	102,867
February 18, 2026	30.49	30.79	30.79	31	30.46	29,853
February 17, 2026	30.93	30.31	30.31	31.12	29.94	39,366
February 16, 2026	30.74	31.03	31.03	31.14	30.72	20,988
February 13, 2026	30.49	30.77	30.77	30.83	30.07	159,474
February 12, 2026	30.87	30.49	30.49	30.98	30.49	30,311
February 11, 2026	30.09	30.61	30.61	30.68	30.09	44,735
February 10, 2026	30.24	30.02	30.02	30.48	29.88	6,784
February 09, 2026	29.91	30.08	30.08	30.12	29.85	28,477
February 06, 2026	29.48	29.87	29.87	30	29.33	279,535
February 05, 2026	29.58	29.12	29.12	30.08	29	14,371
February 04, 2026	29.16	29.52	29.52	29.58	29	71,618
February 03, 2026	28.5	28.81	28.81	29.08	28.24	16,755
February 02, 2026	28.45	28.65	28.65	28.73	28.25	49,924
January 30, 2026	28.97	29.32	29.32	29.46	28.76	21,204
January 29, 2026	29.15	29.49	29.49	29.9	29.08	72,839
January 28, 2026	28.5	28.76	28.76	28.76	28.36	31,944
January 27, 2026	28.14	28.29	28.29	28.41	27.99	34,053
January 26, 2026	28.31	28.1	28.1	28.4	27.89	51,268
January 23, 2026	27.63	28.05	28.05	28.28	27.63	10,508
January 22, 2026	27.85	27.63	27.63	27.97	27.54	7,158
January 21, 2026	27.38	27.74	27.74	27.89	26.96	15,243
January 20, 2026	26.69	27.15	27.15	27.29	26.69	13,739
January 19, 2026	26.82	26.94	26.94	27	26.62	12,634
January 16, 2026	27.02	26.96	26.96	27.08	26.73	24,878
January 15, 2026	27.13	27.07	27.07	27.22	26.68	13,996
January 14, 2026	26.84	27.33	27.33	27.33	26.69	14,381
January 13, 2026	26.41	26.65	26.65	26.97	26.35	14,774
January 12, 2026	26.39	26.35	26.35	26.46	26.16	9,540
January 09, 2026	26.2	26.39	26.39	26.52	26.2	5,512
January 08, 2026	25.65	25.94	25.94	25.97	25.58	14,405
January 07, 2026	26.1	25.81	25.81	26.18	25.79	5,896
January 06, 2026	26.5	26.53	26.53	26.74	26.49	4,169
January 05, 2026	27.25	26.25	26.25	27.58	26	34,511
January 02, 2026	26.78	26.8	26.8	26.99	26.61	14,885
December 31, 2025	27.03	26.95	26.95	27.04	26.88	1,197
December 30, 2025	26.63	26.92	26.92	26.99	26.63	3,009
December 29, 2025	26.5	26.62	26.62	26.68	26.36	43,090
December 24, 2025	26.98	26.52	26.52	26.98	26.36	2,210
December 23, 2025	26.5	26.39	26.39	26.61	26.29	4,274
December 22, 2025	26.54	26.55	26.55	26.59	26.2	34,093
December 19, 2025	26.05	26.18	26.18	26.31	25.91	931
December 18, 2025	26.56	26.33	26.33	26.56	26.25	7,865
December 17, 2025	26.24	26.02	26.02	26.24	25.97	1,685
December 16, 2025	26.65	25.95	25.95	26.91	25.9	5,018
December 15, 2025	27.23	26.78	26.78	27.36	26.75	1,886
December 12, 2025	27.46	27.17	27.17	27.5	27.17	5,707
December 11, 2025	27.62	27.41	27.41	27.62	27.4	8,322
December 10, 2025	27.62	27.45	27.45	27.62	27.25	263
December 09, 2025	27.78	27.69	27.69	27.78	27.58	556
December 08, 2025	28.16	27.95	27.95	28.22	27.76	35,692
December 05, 2025	28	28.37	28.37	28.5	27.9	3,754
December 04, 2025	27.9	28.04	28.04	28.1	27.87	3,145
December 03, 2025	27.25	27.73	27.73	27.73	27.25	1,597
December 02, 2025	27.56	27.26	27.26	27.56	27.1	2,507
December 01, 2025	27.19	27.46	27.46	27.66	27.15	12,117
November 28, 2025	27.17	27.32	27.32	27.36	26.82	12,992
November 27, 2025	27.02	26.89	26.89	27.02	26.83	1,178
November 26, 2025	26.73	26.86	26.86	26.91	26.48	4,982

iShares V PLC - iShares Oil & Gas Exploration & Production UCITS ETF USD (Acc) (IOGP.L) LSE