Ishares V Public Ltd Company IShares Oil & Gas Exp & Prod ETF USD ACC
(IOGP)
Sector: n/a
Historic Prices - up to 10 years
|
18/06/2025
|
$27.80
|
$27.80
|
$27.15
|
$27.18
|
3,118
|
|
17/06/2025
|
$27.14
|
$27.49
|
$26.95
|
$27.36
|
3,072
|
|
16/06/2025
|
$27.54
|
$27.72
|
$26.88
|
$27.25
|
10,973
|
|
13/06/2025
|
$27.00
|
$27.61
|
$26.70
|
$27.03
|
19,963
|
|
12/06/2025
|
$26.08
|
$26.30
|
$25.84
|
$26.23
|
18,180
|
|
11/06/2025
|
$25.79
|
$26.14
|
$25.44
|
$26.14
|
1,780
|
|
10/06/2025
|
$25.34
|
$25.97
|
$25.34
|
$25.97
|
1,300
|
|
09/06/2025
|
$25.39
|
$25.48
|
$25.10
|
$25.44
|
21,965
|
|
06/06/2025
|
$24.95
|
$25.36
|
$24.84
|
$25.27
|
1,282
|
|
05/06/2025
|
$24.82
|
$25.25
|
$24.82
|
$24.94
|
2,639
|
|
04/06/2025
|
$25.05
|
$25.50
|
$25.05
|
$25.05
|
1,221
|
|
03/06/2025
|
$24.94
|
$25.33
|
$24.59
|
$25.33
|
4,705
|
|
02/06/2025
|
$24.65
|
$24.99
|
$24.51
|
$24.84
|
3,762
|
|
30/05/2025
|
$24.73
|
$24.85
|
$24.45
|
$24.45
|
5,912
|
|
29/05/2025
|
$25.06
|
$25.34
|
$24.65
|
$24.75
|
12,358
|
|
28/05/2025
|
$24.80
|
$25.09
|
$24.76
|
$24.79
|
867
|
|
27/05/2025
|
$24.87
|
$25.03
|
$24.77
|
$24.77
|
13,865
|
|
26/05/2025
|
$24.96
|
$24.96
|
$24.30
|
$24.63
|
2,817
|
|
23/05/2025
|
$24.96
|
$24.96
|
$24.30
|
$24.63
|
2,817
|
|
22/05/2025
|
$24.80
|
$24.80
|
$24.39
|
$24.48
|
11,240
|
|
21/05/2025
|
$25.07
|
$25.15
|
$24.95
|
$24.95
|
27,335
|
|
20/05/2025
|
$25.12
|
$25.21
|
$24.96
|
$25.10
|
12,901
|
|
19/05/2025
|
$24.96
|
$25.51
|
$24.90
|
$25.32
|
522
|
|
16/05/2025
|
$25.36
|
$25.49
|
$25.17
|
$25.17
|
1,451
|
|
15/05/2025
|
$25.05
|
$25.49
|
$24.89
|
$25.12
|
2,523
|
|
14/05/2025
|
$25.99
|
$25.99
|
$25.41
|
$25.80
|
2,469
|
|
13/05/2025
|
$25.08
|
$25.57
|
$24.94
|
$25.55
|
2,263
|
|
12/05/2025
|
$24.60
|
$25.42
|
$24.60
|
$24.99
|
4,134
|
|
09/05/2025
|
$24.17
|
$24.49
|
$24.17
|
$24.26
|
2,108
|
|
08/05/2025
|
$23.59
|
$24.18
|
$23.59
|
$24.18
|
829
|
|
07/05/2025
|
$23.88
|
$23.94
|
$23.50
|
$23.54
|
2,524
|
|
06/05/2025
|
$23.82
|
$23.91
|
$23.50
|
$23.77
|
9,180
|
|
05/05/2025
|
$24.13
|
$24.13
|
$23.55
|
$24.09
|
5,850
|
|
02/05/2025
|
$24.13
|
$24.13
|
$23.55
|
$24.09
|
5,850
|
|
01/05/2025
|
$23.52
|
$24.02
|
$23.00
|
$23.92
|
300
|
|
30/04/2025
|
$23.88
|
$24.32
|
$23.39
|
$23.75
|
1,524
|
|
29/04/2025
|
$23.97
|
$24.40
|
$23.92
|
$24.35
|
5,777
|
|
28/04/2025
|
$23.61
|
$24.28
|
$23.61
|
$24.07
|
4,107
|
|
25/04/2025
|
$24.18
|
$24.21
|
$23.62
|
$24.00
|
10,225
|
|
24/04/2025
|
$23.83
|
$23.99
|
$23.58
|
$23.85
|
7,029
|
|
23/04/2025
|
$23.87
|
$24.39
|
$23.74
|
$23.81
|
3,746
|
|
22/04/2025
|
$23.59
|
$23.79
|
$23.42
|
$23.51
|
4,361
|
|
21/04/2025
|
$23.54
|
$24.02
|
$23.15
|
$24.01
|
6,460
|
|
18/04/2025
|
$23.54
|
$24.02
|
$23.15
|
$24.01
|
6,460
|
|
17/04/2025
|
$23.54
|
$24.02
|
$23.15
|
$24.01
|
6,460
|
|
16/04/2025
|
$22.84
|
$23.47
|
$22.34
|
$23.47
|
877
|
|
15/04/2025
|
$22.96
|
$23.19
|
$22.65
|
$23.19
|
6,504
|
|
14/04/2025
|
$23.06
|
$23.47
|
$22.67
|
$23.04
|
3,236
|
|
11/04/2025
|
$22.41
|
$22.53
|
$21.81
|
$22.06
|
5,595
|
|
10/04/2025
|
$23.50
|
$24.02
|
$21.97
|
$21.97
|
37,212
|
|
09/04/2025
|
$21.58
|
$21.73
|
$20.50
|
$21.61
|
14,122
|
|
08/04/2025
|
$22.80
|
$23.14
|
$22.02
|
$22.22
|
4,166
|
|
07/04/2025
|
$21.25
|
$23.03
|
$20.85
|
$21.88
|
30,892
|
|
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
|