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
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
October 16, 2025	31.74	32.65	32.65	32.74	31.73	269,990
October 15, 2025	31.23	31.61	31.61	31.82	30.92	242,920
October 14, 2025	30.67	30.91	30.91	30.95	30.3	280,665
October 13, 2025	30.43	30.87	30.87	30.9	30.42	239,313
October 10, 2025	29.6	29.65	29.65	30	29.29	381,459
October 09, 2025	30.93	30.15	30.15	31.26	29.92	658,184
October 08, 2025	30.88	31.05	31.05	31.05	30.51	485,969
October 07, 2025	30.51	30.43	30.43	30.89	30.26	270,673
October 06, 2025	30.55	30.93	30.93	30.98	30.45	323,546
October 03, 2025	29.97	30.02	30.02	30.18	29.84	145,689
October 02, 2025	30.1	29.18	29.18	30.44	29.14	255,203
October 01, 2025	29.61	30.01	30.01	30.23	29.55	188,755
September 30, 2025	29.77	29.67	29.67	29.9	28.8	231,471
September 29, 2025	29.97	29.73	29.73	30.05	29.53	225,333
September 26, 2025	28.6	29.11	29.11	29.14	28.59	115,789
September 25, 2025	28.38	28.51	28.51	28.66	28.29	142,444
September 24, 2025	28.95	28.49	28.49	29	28.49	206,566
September 23, 2025	28.87	29.07	29.07	29.27	28.82	245,566
September 22, 2025	28.61	28.69	28.69	28.92	28.44	312,767
September 19, 2025	26.83	27.99	27.99	27.99	26.75	242,031
September 18, 2025	26.47	26.49	26.49	26.8	26.27	169,150
September 17, 2025	26.52	26.73	26.73	26.79	26.2	168,405
September 16, 2025	27.44	26.6	26.6	27.47	26.6	207,386
September 15, 2025	27.07	27.43	27.43	27.45	26.95	203,652

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