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
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
July 07, 2025	21.98	22.03	22.03	22.21	21.98	4,232
July 04, 2025	22.08	21.97	21.97	22.11	21.95	4,154
July 03, 2025	22.19	22.29	22.29	22.41	22.19	8,547
July 02, 2025	22.13	22.1	22.1	22.34	22	17,533
July 01, 2025	22	21.95	21.95	22	21.73	30,243
June 30, 2025	22.18	22.05	22.05	22.29	22.04	6,351
June 27, 2025	22.42	22.23	22.23	22.42	22.19	4,492
June 26, 2025	22.14	22.3	22.3	22.37	22	30,632
June 25, 2025	22.64	22.26	22.26	22.67	22.22	13,482
June 24, 2025	22.57	22.65	22.65	22.79	22.41	48,178
June 23, 2025	24.12	23.52	23.52	24.54	23.4	69,760
June 20, 2025	23.65	23.72	23.72	23.83	23.6	113,950
June 19, 2025	23.81	24.09	24.09	24.13	23.81	22,516
June 18, 2025	23.84	23.62	23.62	24	23.55	34,346
June 17, 2025	23.41	23.93	23.93	23.93	23.41	13,477
June 16, 2025	23.83	23.31	23.31	23.96	23.2	43,572
June 13, 2025	23.58	23.34	23.34	23.99	23	39,388
June 12, 2025	22.65	22.72	22.72	22.72	22.33	5,998
June 11, 2025	22.57	22.5	22.5	22.78	22.43	4,240
June 10, 2025	22.33	22.75	22.75	22.75	22.33	7,220
June 09, 2025	22.2	22.34	22.34	22.34	22.16	3,100
June 06, 2025	21.82	22.27	22.27	22.27	21.72	2,975
June 05, 2025	21.74	21.82	21.82	21.9	21.63	13,433
June 04, 2025	22.18	21.9	21.9	22.31	21.9	6,981
June 03, 2025	21.73	22.29	22.29	22.29	21.63	11,640
June 02, 2025	21.65	21.71	21.71	22.03	21.51	8,116
May 30, 2025	21.75	21.71	21.71	21.95	21.49	5,841
May 29, 2025	22.22	21.79	21.79	22.41	21.66	6,094
May 28, 2025	22.04	21.96	21.96	22.15	21.9	20,118
May 27, 2025	21.97	21.92	21.92	22.05	21.73	2,145

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