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
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
September 11, 2025	22.3	22.23	22.23	22.39	22.1	16,776
September 10, 2025	21.92	22.04	22.04	22.2	21.9	3,235
September 09, 2025	21.74	22.01	22.01	22.08	21.74	8,109
September 08, 2025	22.03	21.76	21.76	22.12	21.69	5,578
September 05, 2025	22.52	21.75	21.75	22.56	21.75	7,085
September 04, 2025	22.33	22.28	22.28	22.48	22.26	11,379
September 03, 2025	22.92	22.44	22.44	23	22.44	5,403
September 02, 2025	22.92	22.96	22.96	23.08	22.77	17,766
September 01, 2025	22.82	22.96	22.96	22.96	22.69	9,245
August 29, 2025	22.81	22.79	22.79	22.86	22.73	6,796
August 28, 2025	22.67	22.6	22.6	22.76	22.6	5,486
August 27, 2025	22.44	22.62	22.62	22.78	22.43	10,446
August 26, 2025	22.37	22.24	22.24	22.44	22.24	12,369
August 25, 2025	22.28	22.38	22.38	22.38	22.24	6,680
August 22, 2025	21.98	22.21	22.21	22.29	21.98	24,039
August 21, 2025	21.79	22.11	22.11	22.11	21.7	6,166
August 20, 2025	21.6	21.64	21.64	21.7	21.55	9,457
August 19, 2025	21.67	21.63	21.63	21.68	21.54	2,216
August 18, 2025	21.84	21.74	21.74	21.93	21.61	15,610
August 15, 2025	22.01	21.97	21.97	22.09	21.85	55,163
August 14, 2025	21.99	22	22	22	21.85	3,672
August 13, 2025	21.89	21.82	21.82	21.93	21.7	7,650
August 12, 2025	21.92	21.97	21.97	22.03	21.78	11,790
August 11, 2025	21.81	21.88	21.88	22.06	21.78	8,632
August 08, 2025	21.74	21.78	21.78	22.01	21.74	4,141
August 07, 2025	22.14	21.91	21.91	22.41	21.91	10,778
August 06, 2025	22.35	22.37	22.37	22.5	22.31	6,679
August 05, 2025	22.13	22.07	22.07	22.16	21.94	3,775
August 04, 2025	22.12	22.18	22.18	22.23	21.88	33,749
August 01, 2025	22.92	22.19	22.19	22.92	21.99	13,054
July 31, 2025	22.88	22.93	22.93	23.09	22.82	31,680
July 30, 2025	23.04	23.03	23.03	23.21	22.99	18,858
July 29, 2025	22.87	22.9	22.9	23.01	22.77	5,800
July 28, 2025	22.3	22.6	22.6	22.61	22.28	7,663
July 25, 2025	22.35	22.19	22.19	22.42	22.13	3,502
July 24, 2025	21.99	22.15	22.15	22.19	21.92	16,773
July 23, 2025	22.01	21.97	21.97	22.05	21.85	4,511
July 22, 2025	21.77	21.84	21.84	21.89	21.64	3,034
July 21, 2025	22.33	21.89	21.89	22.4	21.88	9,603
July 18, 2025	22.36	22.3	22.3	22.51	22.26	31,405
July 17, 2025	21.99	22.23	22.23	22.27	21.95	11,866
July 16, 2025	22.24	21.84	21.84	22.29	21.84	19,669
July 15, 2025	22.5	22.36	22.36	22.55	22.34	17,868
July 14, 2025	22.42	22.45	22.45	22.66	22.39	72,091
July 11, 2025	22.34	22.58	22.58	22.58	22.25	8,403
July 10, 2025	22.32	22.31	22.31	22.47	22.11	8,788
July 09, 2025	22.48	22.47	22.47	22.66	22.28	16,998
July 08, 2025	21.93	22.52	22.52	22.53	21.85	26,423

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