iShares V PLC - iShares Oil & Gas Exploration & Production UCITS ETF USD (Acc) - IS0D.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23.96	24.2	24.2	24.2	23.89	9,343
December 03, 2025	23.43	23.85	23.85	23.85	23.43	12,708
December 02, 2025	23.65	23.55	23.55	23.75	23.42	6,723
December 01, 2025	23.53	23.63	23.63	23.74	23.34	7,468
November 28, 2025	23.01	23.59	23.59	23.59	23.01	24,135
November 27, 2025	23.15	23.2	23.2	23.23	23.11	5,947
November 26, 2025	22.9	23.47	23.47	23.47	22.88	20,861
November 25, 2025	23.05	22.85	22.85	23.14	22.63	18,646
November 24, 2025	23.08	22.85	22.85	23.08	22.7	34,053
November 21, 2025	22.92	23.06	23.06	23.1	22.79	37,404
November 20, 2025	23.4	23.57	23.57	23.82	23.4	14,658
November 19, 2025	23.28	23.14	23.14	23.41	22.93	12,162
November 18, 2025	22.94	23.07	23.07	23.24	22.9	30,622
November 17, 2025	23.43	23.39	23.39	23.56	23.34	16,046
November 14, 2025	23.18	23.34	23.34	23.37	22.84	11,602
November 13, 2025	23.07	23.29	23.29	23.29	23.01	9,503
November 12, 2025	23.34	23.15	23.15	23.34	23.15	7,757
November 11, 2025	22.87	23.32	23.32	23.32	22.87	14,848
November 10, 2025	22.6	22.75	22.75	22.82	22.53	11,141
November 07, 2025	22.5	22.52	22.52	22.6	22.28	5,468
November 06, 2025	22.32	22.41	22.41	22.51	22.21	8,791
November 05, 2025	22.33	22.58	22.58	22.58	22.27	14,020
November 04, 2025	22.18	22.15	22.15	22.2	22.06	8,397
November 03, 2025	22.35	22.35	22.35	22.38	22.07	12,214
October 31, 2025	22.01	22.19	22.19	22.31	21.83	15,819
October 30, 2025	21.91	22.12	22.12	22.12	21.8	8,100
October 29, 2025	21.8	21.95	21.95	21.95	21.7	11,930
October 28, 2025	21.86	21.79	21.79	21.91	21.69	28,258
October 27, 2025	22.24	22.17	22.17	22.25	22	14,193
October 24, 2025	22.26	22.15	22.15	22.38	22	11,898
October 23, 2025	22.04	22.21	22.21	22.23	21.94	18,627
October 22, 2025	21.8	21.69	21.69	21.87	21.56	14,355
October 21, 2025	21.55	21.7	21.7	21.78	21.48	77,599
October 20, 2025	21.24	21.71	21.71	21.75	21.24	10,311
October 17, 2025	20.91	21.2	21.2	21.27	20.85	20,372
October 16, 2025	21.82	21.7	21.7	21.83	21.54	19,982
October 15, 2025	21.74	21.76	21.76	21.88	21.64	9,399
October 14, 2025	21.73	21.72	21.72	21.75	21.47	19,160
October 13, 2025	21.89	21.95	21.95	21.95	21.8	13,439
October 10, 2025	22.54	21.9	21.9	22.54	21.9	12,796
October 09, 2025	22.83	22.71	22.71	23.06	22.6	5,020
October 08, 2025	22.85	22.78	22.78	22.97	22.54	14,403
October 07, 2025	22.7	22.54	22.54	22.71	22.49	6,093
October 06, 2025	22.59	22.68	22.68	22.74	22.55	7,913
October 03, 2025	22.32	22.22	22.22	22.34	22.17	8,796
October 02, 2025	22.49	22.37	22.37	22.54	22.35	6,491
October 01, 2025	22.13	22.5	22.5	22.5	22.06	6,479
September 30, 2025	22.46	22.22	22.22	22.46	22.1	7,938
September 29, 2025	23.04	22.55	22.55	23.06	22.46	11,537
September 26, 2025	22.88	23.24	23.24	23.24	22.76	7,142
September 25, 2025	22.68	22.94	22.94	22.94	22.56	6,516
September 24, 2025	22.12	22.74	22.74	22.75	22.12	14,211
September 23, 2025	21.76	22.37	22.37	22.49	21.74	12,192
September 22, 2025	21.84	21.73	21.73	21.86	21.58	19,833
September 19, 2025	22.06	21.91	21.91	22.1	21.8	10,461
September 18, 2025	22.25	22	22	22.29	22	17,287
September 17, 2025	22.35	22.25	22.25	22.35	22.2	10,413
September 16, 2025	21.95	22.24	22.24	22.24	21.85	3,868
September 15, 2025	22.22	22.06	22.06	22.22	21.88	7,323
September 12, 2025	22.09	22.33	22.33	22.44	22.05	12,343

iShares V PLC - iShares Oil & Gas Exploration & Production UCITS ETF USD (Acc) (IS0D.DE) XETRA