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
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
September 12, 2025	27.44	27.22	27.22	27.61	27.07	243,528
September 11, 2025	26.95	27.03	27.03	27.05	26.75	181,527
September 10, 2025	26.52	26.71	26.71	26.91	26.48	200,704
September 09, 2025	26.5	26.32	26.32	26.66	26.27	287,379
September 08, 2025	25.98	26.24	26.24	26.43	25.96	163,548
September 05, 2025	25.64	25.92	25.92	26.05	25.55	162,453
September 04, 2025	25.49	25.42	25.42	25.6	25.3	172,737
September 03, 2025	25.61	25.84	25.84	25.95	25.52	183,826
September 02, 2025	25.49	25.65	25.65	25.65	24.96	332,599
September 01, 2025	25.25	25.46	25.46	25.51	25.17	176,544
August 29, 2025	24.09	24.6	24.6	24.6	24.02	72,549
August 28, 2025	24.26	23.97	23.97	24.3	23.97	75,826
August 27, 2025	24.26	24.21	24.21	24.28	23.99	60,998
August 26, 2025	23.88	24.21	24.21	24.23	23.79	95,511
August 25, 2025	23.6	23.68	23.68	23.76	23.52	94,511
August 22, 2025	23.28	23.69	23.69	23.69	23.04	70,492
August 21, 2025	22.82	23.39	23.39	23.54	22.72	53,299
August 20, 2025	22.45	22.77	22.77	22.79	22.37	39,400
August 19, 2025	22.86	22.51	22.51	22.97	22.36	50,296
August 18, 2025	22.92	22.92	22.92	23	22.66	47,198

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