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
February 20, 2026	26.99	26.89	26.89	27	26.7	65,840
February 19, 2026	26.42	27.09	27.09	27.21	26.42	58,066
February 18, 2026	25.71	26.04	26.04	26.26	25.71	24,763
February 17, 2026	26.13	25.67	25.67	26.3	25.34	28,823
February 16, 2026	25.98	26.19	26.19	26.28	25.95	36,638
February 13, 2026	25.53	25.85	25.85	25.88	25.33	29,234
February 12, 2026	25.99	25.76	25.76	26.1	25.67	179,028
February 11, 2026	25.28	25.87	25.87	25.87	25.28	33,245
February 10, 2026	25.19	25.25	25.25	25.37	25.12	21,446
February 09, 2026	25.2	25.31	25.31	25.38	25.07	19,679
February 06, 2026	25.05	25.35	25.35	25.42	24.84	43,457
February 05, 2026	25.17	24.7	24.7	25.38	24.62	22,338
February 04, 2026	24.58	25.06	25.06	25.07	24.54	39,294
February 03, 2026	24.1	24.44	24.44	24.57	23.86	171,111
February 02, 2026	23.91	24.23	24.23	24.34	23.81	62,671
January 30, 2026	24.28	24.77	24.77	24.79	24.13	55,740
January 29, 2026	24.3	24.78	24.78	24.95	24.29	106,751
January 28, 2026	23.77	24.17	24.17	24.17	23.74	26,453
January 27, 2026	23.69	23.63	23.63	23.84	23.56	34,511
January 26, 2026	23.91	23.62	23.62	23.95	23.48	58,951
January 23, 2026	23.66	23.86	23.86	24.04	23.66	18,307
January 22, 2026	23.84	23.54	23.54	23.88	23.43	16,936
January 21, 2026	23.04	23.77	23.77	23.77	23.04	22,694
January 20, 2026	22.98	23.11	23.11	23.19	22.82	17,771
January 19, 2026	23.06	23.1	23.1	23.16	22.9	11,188
January 16, 2026	23.2	23.17	23.17	23.31	23.04	26,426
January 15, 2026	23.34	23.37	23.37	23.37	23.02	42,897
January 14, 2026	22.93	23.44	23.44	23.44	22.92	45,069
January 13, 2026	22.62	22.92	22.92	23.17	22.62	46,503
January 12, 2026	22.52	22.62	22.62	22.64	22.48	37,020
January 09, 2026	22.5	22.72	22.72	22.82	22.5	21,706
January 08, 2026	21.96	22.27	22.27	22.32	21.92	28,884
January 07, 2026	22.3	22.12	22.12	22.54	22.03	36,174
January 06, 2026	22.65	22.69	22.69	22.82	22.61	25,656
January 05, 2026	23.64	22.41	22.41	23.64	22.25	65,694
January 02, 2026	22.91	22.78	22.78	22.94	22.65	17,179
December 30, 2025	22.67	22.82	22.82	22.85	22.67	9,157
December 29, 2025	22.47	22.68	22.68	22.73	22.43	38,268
December 23, 2025	22.48	22.45	22.45	22.6	22.38	32,986
December 22, 2025	22.33	22.49	22.49	22.58	22.25	12,139
December 19, 2025	22.17	22.42	22.42	22.45	22.16	14,054
December 18, 2025	22.51	22.49	22.49	22.61	22.38	15,620
December 17, 2025	22.24	22.31	22.31	22.4	22.18	15,741
December 16, 2025	22.64	22.02	22.02	23	22.01	18,609
December 15, 2025	23.27	22.72	22.72	23.31	22.72	6,410
December 12, 2025	23.4	23.16	23.16	23.47	23.08	24,793
December 11, 2025	23.55	23.34	23.34	23.58	23.34	19,606
December 10, 2025	23.69	23.62	23.62	23.73	23.44	6,390
December 09, 2025	23.87	23.87	23.87	23.9	23.73	8,753
December 08, 2025	24.2	23.68	23.68	24.2	23.68	21,840
December 05, 2025	23.95	24.38	24.38	24.43	23.91	14,010
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

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