Ishares V Public Ltd Company IShares Oil & Gas Exp & Prod ETF USD ACC
(IOGP)
Sector: n/a
Historic Prices - up to 10 years
|
04/04/2025
|
$24.96
|
$24.99
|
$22.50
|
$22.85
|
9,826
|
|
03/04/2025
|
$26.29
|
$26.68
|
$25.46
|
$25.52
|
5,674
|
|
02/04/2025
|
$26.72
|
$27.43
|
$26.72
|
$27.24
|
638
|
|
01/04/2025
|
$27.10
|
$27.10
|
$26.60
|
$27.01
|
1,769
|
|
31/03/2025
|
$26.38
|
$27.04
|
$26.38
|
$26.98
|
11,851
|
|
28/03/2025
|
$26.63
|
$26.88
|
$26.32
|
$26.50
|
45,257
|
|
27/03/2025
|
$27.17
|
$27.20
|
$26.86
|
$26.92
|
1,142
|
|
26/03/2025
|
$27.29
|
$27.46
|
$26.60
|
$27.25
|
4,121
|
|
25/03/2025
|
$26.91
|
$27.23
|
$26.69
|
$26.94
|
16,417
|
|
24/03/2025
|
$26.69
|
$26.88
|
$26.40
|
$26.80
|
3,404
|
|
21/03/2025
|
$26.48
|
$26.85
|
$26.29
|
$26.41
|
1,350
|
|
20/03/2025
|
$26.70
|
$26.77
|
$26.30
|
$26.47
|
10,027
|
|
19/03/2025
|
$26.18
|
$26.52
|
$25.73
|
$26.46
|
16,145
|
|
18/03/2025
|
$26.03
|
$26.23
|
$25.89
|
$25.97
|
9,535
|
|
17/03/2025
|
$25.50
|
$25.93
|
$25.42
|
$25.92
|
544
|
|
14/03/2025
|
$25.08
|
$25.40
|
$24.86
|
$25.33
|
304
|
|
13/03/2025
|
$25.20
|
$25.39
|
$25.01
|
$25.06
|
1,676
|
|
12/03/2025
|
$25.03
|
$25.29
|
$24.83
|
$25.20
|
137
|
|
11/03/2025
|
$24.54
|
$25.10
|
$24.54
|
$24.85
|
5,514
|
|
10/03/2025
|
$24.56
|
$24.94
|
$24.44
|
$24.72
|
3,780
|
|
07/03/2025
|
$24.13
|
$24.67
|
$24.13
|
$24.32
|
3,394
|
|
06/03/2025
|
$24.14
|
$24.64
|
$24.14
|
$24.47
|
73,784
|
|
05/03/2025
|
$24.50
|
$24.71
|
$23.96
|
$24.00
|
6,743
|
|
04/03/2025
|
$24.54
|
$24.59
|
$23.86
|
$24.07
|
10,952
|
|
03/03/2025
|
$25.85
|
$25.94
|
$25.51
|
$25.52
|
1,228
|
|
28/02/2025
|
$25.48
|
$25.65
|
$25.10
|
$25.42
|
4,782
|
|
27/02/2025
|
$25.73
|
$25.92
|
$25.73
|
$25.75
|
67,373
|
|
26/02/2025
|
$25.77
|
$26.07
|
$25.69
|
$25.84
|
5,276
|
|
25/02/2025
|
$26.15
|
$26.47
|
$25.72
|
$25.72
|
3,121
|
|
24/02/2025
|
$26.08
|
$26.76
|
$26.08
|
$26.24
|
3,217
|
|
21/02/2025
|
$26.75
|
$27.40
|
$26.66
|
$26.72
|
6,493
|
|
20/02/2025
|
$26.97
|
$27.01
|
$26.79
|
$26.85
|
5,812
|
|
19/02/2025
|
$26.37
|
$27.06
|
$26.37
|
$26.91
|
3,851
|
|
18/02/2025
|
$26.50
|
$26.65
|
$26.13
|
$26.38
|
7,727
|
|
17/02/2025
|
$26.45
|
$26.48
|
$26.07
|
$26.44
|
1,506
|
|
14/02/2025
|
$26.14
|
$26.70
|
$26.14
|
$26.45
|
216,667
|
|
13/02/2025
|
$26.26
|
$26.31
|
$25.86
|
$26.24
|
7,388
|
|
12/02/2025
|
$26.76
|
$27.01
|
$26.60
|
$26.66
|
11,238
|
|
11/02/2025
|
$26.29
|
$26.98
|
$26.29
|
$26.98
|
3,782
|
|
10/02/2025
|
$26.12
|
$26.52
|
$25.92
|
$26.50
|
1,533
|
|
07/02/2025
|
$26.05
|
$26.26
|
$26.03
|
$26.08
|
5,904
|
|
06/02/2025
|
$26.30
|
$26.75
|
$26.16
|
$26.42
|
6,867
|
|
05/02/2025
|
$26.12
|
$26.47
|
$26.12
|
$26.42
|
6,363
|
|
04/02/2025
|
$26.18
|
$26.42
|
$25.47
|
$25.97
|
11,730
|
|
03/02/2025
|
$25.76
|
$26.05
|
$25.50
|
$25.97
|
1,808
|
|
31/01/2025
|
$26.71
|
$26.71
|
$25.94
|
$26.24
|
1,360
|
|
30/01/2025
|
$26.38
|
$26.97
|
$26.30
|
$26.97
|
7,328
|
|
29/01/2025
|
$25.92
|
$26.66
|
$25.92
|
$26.36
|
1,245
|
|
28/01/2025
|
$26.30
|
$26.66
|
$26.17
|
$26.17
|
3,648
|
|
27/01/2025
|
$26.53
|
$27.21
|
$26.42
|
$26.50
|
8,203
|
|
24/01/2025
|
$27.75
|
$27.75
|
$27.05
|
$27.10
|
7,883
|
|
23/01/2025
|
$27.30
|
$27.76
|
$27.22
|
$27.45
|
7,258
|
|
22/01/2025
|
$27.58
|
$27.71
|
$27.39
|
$27.70
|
175,265
|
|
21/01/2025
|
$28.00
|
$28.06
|
$27.35
|
$27.64
|
23,426
|
|
20/01/2025
|
$27.31
|
$28.00
|
$27.31
|
$28.00
|
8,502
|
|
17/01/2025
|
$27.95
|
$27.99
|
$27.57
|
$27.65
|
3,184
|
|
16/01/2025
|
$27.49
|
$27.77
|
$27.49
|
$27.67
|
11,380
|
|
15/01/2025
|
$27.22
|
$27.75
|
$27.22
|
$27.67
|
4,686
|
|
14/01/2025
|
$27.26
|
$27.40
|
$27.00
|
$27.19
|
17,549
|
|
13/01/2025
|
$27.00
|
$27.50
|
$26.90
|
$27.50
|
20,493
|
|
10/01/2025
|
$26.70
|
$27.30
|
$26.70
|
$26.83
|
3,723
|
|
09/01/2025
|
$26.40
|
$26.80
|
$26.39
|
$26.80
|
493
|
|
08/01/2025
|
$26.53
|
$26.74
|
$26.42
|
$26.58
|
8,624
|
|
07/01/2025
|
$26.35
|
$26.70
|
$26.01
|
$26.61
|
66,274
|
|
06/01/2025
|
$26.27
|
$26.70
|
$25.98
|
$26.57
|
3,513
|
|
03/01/2025
|
$26.20
|
$26.42
|
$26.00
|
$26.11
|
1,749
|
|
02/01/2025
|
$25.50
|
$26.06
|
$25.50
|
$26.00
|
9,443
|
|
01/01/2025
|
$24.92
|
$25.42
|
$24.92
|
$25.35
|
94
|
|
31/12/2024
|
$24.92
|
$25.42
|
$24.92
|
$25.35
|
94
|
|
30/12/2024
|
$24.52
|
$25.20
|
$24.52
|
$25.18
|
1,557
|
|
27/12/2024
|
$24.94
|
$25.09
|
$24.64
|
$24.92
|
1,116
|
|
26/12/2024
|
$24.65
|
$24.87
|
$24.65
|
$24.69
|
20
|
|
25/12/2024
|
$24.65
|
$24.87
|
$24.65
|
$24.69
|
20
|
|
24/12/2024
|
$24.65
|
$24.87
|
$24.65
|
$24.69
|
20
|
|
23/12/2024
|
$24.30
|
$24.55
|
$24.10
|
$24.33
|
809
|
|
20/12/2024
|
$24.16
|
$24.46
|
$23.92
|
$24.44
|
7,922
|
|
19/12/2024
|
$24.32
|
$24.69
|
$24.27
|
$24.35
|
76,998
|
|
18/12/2024
|
$25.00
|
$25.29
|
$24.91
|
$25.07
|
919
|
|
17/12/2024
|
$25.31
|
$25.38
|
$24.80
|
$24.84
|
1,361
|
|
16/12/2024
|
$25.76
|
$25.95
|
$25.47
|
$25.47
|
3,038
|
|
13/12/2024
|
$26.30
|
$26.30
|
$25.67
|
$25.76
|
1,162
|
|
12/12/2024
|
$25.96
|
$26.22
|
$25.80
|
$25.88
|
57,734
|
|
11/12/2024
|
$25.99
|
$26.07
|
$25.78
|
$26.01
|
3,256
|
|
10/12/2024
|
$25.98
|
$26.22
|
$25.98
|
$26.15
|
7,022
|
|
09/12/2024
|
$26.02
|
$26.39
|
$25.97
|
$26.29
|
13,921
|
|
06/12/2024
|
$26.50
|
$26.97
|
$25.76
|
$25.89
|
279,195
|
|
05/12/2024
|
$26.39
|
$26.86
|
$26.39
|
$26.60
|
499,206
|
|
04/12/2024
|
$26.95
|
$27.47
|
$26.62
|
$26.63
|
2,958
|
|
03/12/2024
|
$27.02
|
$27.42
|
$27.02
|
$27.21
|
5,215
|
|
02/12/2024
|
$27.49
|
$27.64
|
$26.96
|
$27.00
|
18,699
|
|
29/11/2024
|
$27.51
|
$27.64
|
$27.44
|
$27.58
|
15,784
|
|
28/11/2024
|
$27.12
|
$27.52
|
$27.12
|
$27.40
|
1,699
|
|
27/11/2024
|
$27.36
|
$27.57
|
$27.00
|
$27.24
|
5,562
|
|
26/11/2024
|
$27.73
|
$27.73
|
$27.19
|
$27.24
|
906
|
|
25/11/2024
|
$28.40
|
$28.43
|
$27.85
|
$27.84
|
7,832
|
|
22/11/2024
|
$27.99
|
$28.23
|
$27.84
|
$28.07
|
7,264
|
|
21/11/2024
|
$27.45
|
$28.23
|
$27.45
|
$28.07
|
149,613
|
|
20/11/2024
|
$27.28
|
$27.66
|
$27.28
|
$27.42
|
18,842
|
|
19/11/2024
|
$27.39
|
$27.60
|
$27.13
|
$27.30
|
4,382
|
|
18/11/2024
|
$27.23
|
$27.36
|
$26.76
|
$27.35
|
4,219
|
|
15/11/2024
|
$26.64
|
$27.34
|
$26.64
|
$27.06
|
6,049
|
|
14/11/2024
|
$26.76
|
$27.34
|
$26.76
|
$27.06
|
6,724
|
|
13/11/2024
|
$26.98
|
$27.06
|
$26.54
|
$26.99
|
4,255
|
|
12/11/2024
|
$26.90
|
$27.33
|
$26.87
|
$26.99
|
6,039
|
|
11/11/2024
|
$27.34
|
$27.34
|
$26.76
|
$26.97
|
49,702
|
|
08/11/2024
|
$26.92
|
$26.97
|
$26.58
|
$26.73
|
9,596
|
|
07/11/2024
|
$26.87
|
$27.00
|
$26.70
|
$26.74
|
9,657
|
|
06/11/2024
|
$26.44
|
$26.87
|
$26.03
|
$26.76
|
124,875
|
|
05/11/2024
|
$26.13
|
$26.13
|
$25.59
|
$26.11
|
2,158
|
|
04/11/2024
|
$25.86
|
$26.09
|
$25.34
|
$26.01
|
2,829
|
|
01/11/2024
|
$25.40
|
$26.11
|
$25.40
|
$25.66
|
4,427
|
|
31/10/2024
|
$25.96
|
$25.96
|
$25.51
|
$25.68
|
9,034
|
|
30/10/2024
|
$25.67
|
$25.83
|
$25.34
|
$25.44
|
343
|
|
29/10/2024
|
$25.50
|
$25.91
|
$25.39
|
$25.44
|
17,460
|
|
28/10/2024
|
$25.99
|
$25.99
|
$25.35
|
$25.60
|
3,013
|
|
25/10/2024
|
$25.95
|
$26.35
|
$25.95
|
$26.19
|
1,506
|
|
24/10/2024
|
$25.81
|
$26.18
|
$25.73
|
$25.70
|
14,232
|
|
23/10/2024
|
$26.03
|
$26.04
|
$25.69
|
$25.70
|
11,969
|
|
22/10/2024
|
$26.26
|
$26.43
|
$25.77
|
$26.17
|
5,470
|
|
21/10/2024
|
$25.90
|
$26.51
|
$25.90
|
$26.03
|
10,276
|
|
18/10/2024
|
$25.97
|
$26.47
|
$25.87
|
$25.90
|
11,952
|
|
17/10/2024
|
$25.93
|
$26.25
|
$25.88
|
$26.08
|
1,514
|
|
16/10/2024
|
$25.75
|
$26.24
|
$25.75
|
$26.10
|
12,766
|
|
15/10/2024
|
$26.80
|
$26.80
|
$26.08
|
$26.24
|
12,767
|
|
14/10/2024
|
$27.31
|
$27.31
|
$26.90
|
$27.04
|
1,391
|
|
11/10/2024
|
$26.96
|
$27.36
|
$26.96
|
$27.31
|
731
|
|
10/10/2024
|
$26.73
|
$27.17
|
$26.73
|
$27.03
|
15,638
|
|
09/10/2024
|
$26.90
|
$26.99
|
$26.60
|
$26.86
|
5,822
|
|
08/10/2024
|
$27.40
|
$27.49
|
$26.72
|
$27.02
|
26,767
|
|
07/10/2024
|
$27.45
|
$27.76
|
$27.23
|
$27.67
|
27,186
|