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
February 20, 2026	40.53	40.68	40.68	41.12	39.69	249,456
February 19, 2026	40.21	40.36	40.36	40.65	39.68	190,554
February 18, 2026	39.42	40.24	40.24	40.33	39.14	177,104
February 17, 2026	39.2	38.88	38.88	39.24	37.92	433,221
February 16, 2026	39.92	39.76	39.76	40.1	39.53	204,050
February 13, 2026	38.68	39.85	39.85	39.94	38.18	234,180
February 12, 2026	40.58	38.96	38.96	40.77	38.74	220,631
February 11, 2026	40.13	40.27	40.27	40.9	39.67	387,502
February 10, 2026	38.89	39.41	39.41	39.44	38.8	317,088
February 09, 2026	38.13	39.01	39.01	39.06	37.7	246,171
February 06, 2026	36.11	37.4	37.4	37.85	36.05	260,474
February 05, 2026	37.7	36.39	36.39	38	36.07	455,433
February 04, 2026	39.18	37.5	37.5	39.38	37.18	457,469
February 03, 2026	38.9	38.78	38.78	39.02	37.99	476,945
February 02, 2026	34.6	36.44	36.44	37.6	34.46	866,018
January 30, 2026	38.77	37.49	37.49	39.5	36.81	1.12M
January 29, 2026	43.53	41.11	41.11	43.56	40.17	775,872
January 28, 2026	42.46	42.37	42.37	42.65	41.83	638,903
January 27, 2026	41.74	40.41	40.41	41.84	39.67	538,180
January 26, 2026	42.18	42.33	42.33	42.76	41.93	764,252
January 23, 2026	40.81	41	41	41.07	40.32	722,371
January 22, 2026	39.51	40.63	40.63	40.71	39.08	535,473
January 21, 2026	40.88	39.89	39.89	40.91	39.33	567,561
January 20, 2026	39.77	39.62	39.62	39.9	39.06	304,079
January 19, 2026	38.78	39.05	39.05	39.05	38.76	231,127
January 16, 2026	38.15	38.07	38.07	38.24	37.15	371,190
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

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