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
August 18, 2025	22.92	22.92	22.92	23	22.66	47,198
August 15, 2025	22.82	22.81	22.81	22.87	22.54	51,862
August 14, 2025	22.8	22.72	22.72	22.97	22.65	76,552
August 13, 2025	22.99	22.79	22.79	23.08	22.7	46,162
August 12, 2025	22.84	22.81	22.81	22.92	22.62	53,579
August 11, 2025	22.65	22.84	22.84	22.84	22.28	156,744
August 08, 2025	23	23.04	23.04	23.16	22.87	73,877
August 07, 2025	22.71	22.86	22.86	22.97	22.62	84,328
August 06, 2025	22.4	22.4	22.4	22.53	22.18	104,684
August 05, 2025	21.67	22.13	22.13	22.23	21.52	103,454
August 04, 2025	20.93	21.56	21.56	21.61	20.88	77,368
August 01, 2025	20.64	20.86	20.86	21.01	20.49	75,516
July 31, 2025	21.02	20.76	20.76	21.02	20.6	315,580
July 30, 2025	21.1	20.92	20.92	21.18	20.92	23,911
July 29, 2025	20.89	21	21	21.06	20.8	45,780
July 28, 2025	20.97	20.72	20.72	21	20.49	58,612
July 25, 2025	20.76	20.84	20.84	21.03	20.61	35,553
July 24, 2025	20.89	20.84	20.84	21.01	20.5	32,759
July 23, 2025	21.28	21.26	21.26	21.35	21.05	57,830
July 22, 2025	20.7	21.23	21.23	21.26	20.65	49,693
July 21, 2025	20.31	20.86	20.86	20.87	20.3	42,333
July 18, 2025	20.35	20.21	20.21	20.43	20.2	97,311
July 17, 2025	20.32	20.12	20.12	20.39	20	37,709
July 16, 2025	20.43	20.37	20.37	20.56	20.26	64,591
July 15, 2025	20.75	20.18	20.18	20.78	20.18	63,534
July 14, 2025	20.68	20.71	20.71	20.84	20.53	60,707
July 11, 2025	20.36	20.56	20.56	20.59	20.3	28,409
July 10, 2025	20.27	20.25	20.25	20.38	20.04	46,458
July 09, 2025	19.86	20.08	20.08	20.08	19.72	64,923
July 08, 2025	20.81	19.91	19.91	20.91	19.78	60,538
July 07, 2025	20.31	20.49	20.49	20.57	20.15	32,146
July 04, 2025	20.65	20.66	20.66	20.71	20.61	18,527
July 03, 2025	20.49	20.61	20.61	20.61	20.22	36,309
July 02, 2025	20.38	20.35	20.35	20.51	20.26	61,663
July 01, 2025	20.54	20.31	20.31	20.65	20.27	90,900
June 30, 2025	20	20.17	20.17	20.17	19.91	46,793
June 27, 2025	20.39	19.82	19.82	20.39	19.79	53,620
June 26, 2025	20.43	20.73	20.73	20.73	20.29	42,913
June 25, 2025	20.53	20.42	20.42	20.59	20.38	300,146
June 24, 2025	20.68	20.5	20.5	20.74	20.13	70,836
June 23, 2025	21.32	21.39	21.39	21.6	20.74	74,654
June 20, 2025	20.9	21.09	21.09	21.28	20.9	32,618
June 19, 2025	21.13	21.18	21.18	21.28	21	43,469
June 18, 2025	21.29	21.28	21.28	21.43	21.17	58,076
June 17, 2025	21.4	21.33	21.33	21.49	21.19	49,021
June 16, 2025	21.44	21.42	21.42	21.45	21.21	122,312
June 13, 2025	21.54	21.8	21.8	21.8	21.42	99,234
June 12, 2025	20.95	21.2	21.2	21.2	20.69	62,736
June 11, 2025	20.7	20.69	20.69	20.95	20.6	40,666
June 10, 2025	21	20.67	20.67	21.09	20.61	47,573
June 09, 2025	20.94	21.11	21.11	21.11	20.73	25,582
June 06, 2025	21.45	20.94	20.94	21.51	20.81	74,968
June 05, 2025	21.43	21.39	21.39	21.89	21.35	79,879
June 04, 2025	21.49	21.51	21.51	21.6	21.4	50,002
June 03, 2025	21.37	21.32	21.32	21.51	21.19	115,196
June 02, 2025	20.87	21.6	21.6	21.6	20.75	136,995
May 30, 2025	20.31	20.36	20.36	20.56	20.25	28,553
May 29, 2025	20.4	20.48	20.48	20.65	20.32	38,660
May 28, 2025	20.34	20.39	20.39	20.5	20.31	81,384
May 27, 2025	20.24	20.29	20.29	20.36	19.99	71,357

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