iShares V PLC - iShares Gold Producers UCITS ETF USD (Acc) - IS0E.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	37.74	37.99	37.99	38.24	37.51	528,272
January 14, 2026	38.35	37.88	37.88	38.57	37.57	336,319
January 13, 2026	37.29	38.03	38.03	38.16	37.21	324,885
January 12, 2026	36.94	37.57	37.57	37.68	36.92	469,524
January 09, 2026	35.65	36.22	36.22	36.46	35.56	297,699
January 08, 2026	35.1	35.47	35.47	35.47	34.7	332,371
January 07, 2026	35.49	35.6	35.6	35.6	34.46	425,711
January 06, 2026	34.65	35.57	35.57	35.59	34.58	273,837
January 05, 2026	34.35	34.98	34.98	35.35	34.02	255,304
January 02, 2026	34.17	33.08	33.08	34.34	32.52	383,364
December 30, 2025	33.74	34.3	34.3	34.3	33.65	150,903
December 29, 2025	34.9	33.24	33.24	34.9	32.8	489,286
December 23, 2025	35.28	34.69	35.01	35.33	34.46	247,023
December 22, 2025	34.81	35.15	35.15	35.22	34.6	243,533
December 19, 2025	33.15	34.24	34.24	34.24	33.13	234,141
December 18, 2025	33.02	33.34	33.34	33.62	32.81	231,274
December 17, 2025	33.1	33.09	33.09	33.45	32.73	228,930
December 16, 2025	32.6	32.73	32.73	33.29	32.46	153,647
December 15, 2025	33.51	33.1	33.1	33.7	32.74	194,373
December 12, 2025	33.58	32.88	32.88	34.26	32.8	275,660
December 11, 2025	32.03	33.52	33.52	33.52	32.02	233,063
December 10, 2025	31.99	32.28	32.28	32.28	31.5	133,273
December 09, 2025	30.95	31.9	31.9	31.97	30.91	200,727
December 08, 2025	31.78	31.42	31.42	31.87	31.26	368,470
December 05, 2025	32.08	31.92	31.9	32.67	31.9	158,671
December 04, 2025	31.28	31.8	31.8	31.82	31.14	154,503
December 03, 2025	31.81	31.64	31.64	32.26	31.64	113,695
December 02, 2025	32.23	31.58	31.58	32.4	31.06	185,190
December 01, 2025	32.69	32.55	32.55	32.94	32.14	310,619
November 28, 2025	32	32.34	32.34	32.44	32	201,586
November 27, 2025	31.9	31.66	31.66	31.94	31.59	209,426
November 26, 2025	30.92	31.48	31.48	31.5	30.8	353,528
November 25, 2025	30.58	30.59	30.59	30.76	30.27	184,914
November 24, 2025	29.25	30.34	30.34	30.34	29.15	170,012
November 21, 2025	28.61	29.27	29.27	29.33	28.43	214,590
November 20, 2025	30.27	30.05	30.05	30.75	30.05	240,368
November 19, 2025	30.15	30.27	30.27	30.9	30.12	208,733
November 18, 2025	29.18	29.79	29.79	30.15	29.15	334,989
November 17, 2025	30.25	30.08	30.08	30.4	29.85	335,651
November 14, 2025	30.36	30.1	30.1	30.43	28.79	494,794
November 13, 2025	31.48	30.74	30.74	31.71	30.63	321,351
November 12, 2025	30.16	31.16	31.16	31.17	30.14	191,992
November 11, 2025	30.03	29.79	29.79	30.24	29.46	264,770
November 10, 2025	29.42	29.86	29.86	29.95	29.42	246,384
November 07, 2025	28.35	28.14	28.14	28.46	27.81	144,140
November 06, 2025	28.2	28.3	28.3	28.7	28.2	123,927
November 05, 2025	27.5	27.88	27.88	28.02	27.41	160,796
November 04, 2025	27.94	27.47	27.47	27.95	27.25	221,029
November 03, 2025	32.53	32.53	32.53	32.53	32.53	186,055
October 31, 2025	28.72	28.22	28.22	28.75	28.08	198,432
October 30, 2025	28	28.42	28.42	28.58	27.79	355,116
October 29, 2025	28.29	28.13	28.13	28.55	27.98	244,359
October 28, 2025	26.55	27.48	27.48	27.53	26.21	542,711
October 27, 2025	28.21	27.26	27.26	28.23	26.71	550,262
October 24, 2025	28.42	28.74	28.74	28.91	27.9	277,413
October 23, 2025	28.77	28.85	28.85	29.26	28.53	461,643
October 22, 2025	28.63	27.84	27.84	28.72	27.13	716,198
October 21, 2025	30.99	28.31	28.31	31.04	28.29	479,767
October 20, 2025	30.45	31.33	31.33	31.41	30.45	274,545
October 17, 2025	32.62	30.3	30.3	32.62	30.3	647,544

iShares V PLC - iShares Gold Producers UCITS ETF USD (Acc) (IS0E.DE) XETRA