Ishares V Public Ltd Company IShares Oil & Gas Exp & Prod ETF USD ACC
(IOGP)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
$25.74
|
$26.02
|
$25.74
|
$25.97
|
530
|
|
18/09/2024
|
$25.36
|
$25.51
|
$25.29
|
$25.42
|
8,638
|
|
17/09/2024
|
$24.93
|
$25.38
|
$24.86
|
$25.32
|
2,997
|
|
16/09/2024
|
$24.78
|
$25.09
|
$24.72
|
$24.82
|
2,380
|
|
13/09/2024
|
$24.62
|
$24.88
|
$24.55
|
$24.65
|
3,726
|
|
12/09/2024
|
$24.50
|
$24.67
|
$24.19
|
$24.11
|
20,662
|
|
11/09/2024
|
$24.45
|
$24.51
|
$23.99
|
$24.39
|
11,801
|
|
10/09/2024
|
$24.75
|
$25.02
|
$24.28
|
$24.39
|
5,189
|
|
09/09/2024
|
$24.95
|
$25.12
|
$24.88
|
$24.88
|
12,014
|
|
06/09/2024
|
$25.22
|
$25.52
|
$24.91
|
$24.91
|
10,670
|
|
05/09/2024
|
$25.54
|
$25.70
|
$25.38
|
$25.52
|
40,151
|
|
04/09/2024
|
$25.79
|
$26.00
|
$25.60
|
$25.91
|
22,296
|
|
03/09/2024
|
$27.02
|
$27.04
|
$25.92
|
$25.96
|
1,442
|
|
02/09/2024
|
$26.80
|
$26.97
|
$26.66
|
$26.65
|
1,222
|
|
30/08/2024
|
$27.09
|
$27.43
|
$26.65
|
$26.65
|
6,308
|
|
29/08/2024
|
$26.75
|
$27.07
|
$26.75
|
$27.06
|
138
|
|
28/08/2024
|
$26.96
|
$27.07
|
$26.62
|
$26.77
|
82,608
|
|
27/08/2024
|
$27.21
|
$27.38
|
$27.02
|
$27.05
|
17,452
|
|
26/08/2024
|
$26.33
|
$26.49
|
$26.28
|
$26.40
|
8,202
|
|
23/08/2024
|
$26.33
|
$26.49
|
$26.28
|
$26.40
|
8,202
|
|
22/08/2024
|
$26.33
|
$26.49
|
$26.28
|
$26.40
|
8,202
|
|
21/08/2024
|
$26.55
|
$26.56
|
$26.32
|
$26.53
|
6,281
|
|
20/08/2024
|
$26.74
|
$27.10
|
$26.30
|
$26.30
|
241
|
|
19/08/2024
|
$26.75
|
$27.16
|
$26.49
|
$27.05
|
1,827
|
|
16/08/2024
|
$26.95
|
$27.12
|
$26.48
|
$26.66
|
10,518
|
|
15/08/2024
|
$26.47
|
$26.83
|
$26.18
|
$26.83
|
539
|
|
14/08/2024
|
$26.39
|
$26.42
|
$26.21
|
$26.28
|
1,036
|
|
13/08/2024
|
$26.50
|
$26.64
|
$26.17
|
$26.17
|
1,630
|
|
12/08/2024
|
$26.13
|
$26.44
|
$25.97
|
$26.34
|
5,141
|
|
09/08/2024
|
$26.13
|
$26.18
|
$25.77
|
$25.94
|
2,017
|
|
08/08/2024
|
$25.24
|
$25.86
|
$25.16
|
$25.86
|
4,876
|
|
07/08/2024
|
$25.24
|
$25.72
|
$25.11
|
$25.72
|
3,566
|
|
06/08/2024
|
$25.18
|
$25.19
|
$24.82
|
$24.97
|
23,314
|
|
05/08/2024
|
$25.39
|
$25.40
|
$24.24
|
$24.78
|
10,307
|
|
02/08/2024
|
$26.35
|
$26.69
|
$25.38
|
$25.38
|
16,488
|
|
01/08/2024
|
$27.39
|
$27.48
|
$26.68
|
$26.67
|
9,363
|
|
31/07/2024
|
$27.21
|
$27.37
|
$26.88
|
$27.37
|
4,736
|
|
30/07/2024
|
$26.74
|
$26.86
|
$26.58
|
$26.68
|
83,609
|
|
29/07/2024
|
$27.15
|
$27.22
|
$26.57
|
$26.59
|
4,310
|
|
26/07/2024
|
$27.12
|
$27.23
|
$26.73
|
$26.92
|
1,381
|
|
25/07/2024
|
$26.77
|
$26.93
|
$26.51
|
$26.92
|
11,492
|
|
24/07/2024
|
$27.16
|
$27.32
|
$26.88
|
$27.11
|
437
|
|
23/07/2024
|
$27.60
|
$27.70
|
$26.99
|
$27.01
|
11,929
|
|
22/07/2024
|
$27.75
|
$27.93
|
$27.44
|
$27.63
|
36,830
|
|
19/07/2024
|
$28.25
|
$28.25
|
$27.82
|
$27.82
|
251
|
|
18/07/2024
|
$28.23
|
$28.42
|
$28.13
|
$28.35
|
240
|
|
17/07/2024
|
$28.18
|
$28.53
|
$27.81
|
$28.27
|
5,030
|
|
16/07/2024
|
$28.20
|
$28.36
|
$27.97
|
$28.17
|
949
|
|
15/07/2024
|
$27.68
|
$28.28
|
$27.68
|
$28.22
|
2,578
|
|
12/07/2024
|
$27.89
|
$28.08
|
$27.81
|
$27.91
|
5,970
|
|
11/07/2024
|
$27.56
|
$27.85
|
$27.48
|
$27.79
|
143
|
|
10/07/2024
|
$27.30
|
$27.35
|
$27.16
|
$27.34
|
3,044
|
|
09/07/2024
|
$27.55
|
$27.60
|
$27.18
|
$27.30
|
4,681
|
|
08/07/2024
|
$27.50
|
$27.62
|
$27.14
|
$27.36
|
8,545
|
|
05/07/2024
|
$28.03
|
$28.11
|
$27.56
|
$27.62
|
6,621
|
|
04/07/2024
|
$28.02
|
$28.02
|
$27.74
|
$27.99
|
2,762
|
|
03/07/2024
|
$27.85
|
$28.00
|
$27.63
|
$27.88
|
2,442
|
|
02/07/2024
|
$27.59
|
$27.82
|
$27.32
|
$27.72
|
2,095
|
|
01/07/2024
|
$27.47
|
$27.72
|
$27.26
|
$27.42
|
47,132
|
|
28/06/2024
|
$27.48
|
$27.66
|
$27.36
|
$27.42
|
2,016
|
|
27/06/2024
|
$27.26
|
$27.38
|
$27.24
|
$27.26
|
11,954
|
|
26/06/2024
|
$27.62
|
$27.67
|
$27.11
|
$27.15
|
9,779
|
|
25/06/2024
|
$27.53
|
$27.67
|
$27.12
|
$27.45
|
72,542
|
|
24/06/2024
|
$26.83
|
$27.33
|
$26.54
|
$27.33
|
4,732
|
|
21/06/2024
|
$26.92
|
$27.17
|
$26.73
|
$26.89
|
681
|
|
20/06/2024
|
$26.62
|
$27.03
|
$26.53
|
$26.95
|
445
|
|
19/06/2024
|
$26.73
|
$26.73
|
$26.53
|
$26.63
|
1,583
|
|
18/06/2024
|
$26.64
|
$26.83
|
$26.35
|
$26.78
|
9,867
|
|
17/06/2024
|
$26.52
|
$26.66
|
$26.21
|
$26.32
|
186,421
|
|
14/06/2024
|
$26.65
|
$26.76
|
$26.35
|
$26.44
|
15,128
|
|
13/06/2024
|
$27.09
|
$27.43
|
$26.77
|
$26.76
|
1,429
|
|
12/06/2024
|
$27.63
|
$27.88
|
$27.38
|
$27.41
|
22,404
|
|
11/06/2024
|
$27.51
|
$27.54
|
$27.13
|
$27.35
|
13,782
|
|
10/06/2024
|
$26.98
|
$27.46
|
$26.81
|
$27.46
|
18,914
|
|
07/06/2024
|
$27.17
|
$27.32
|
$27.05
|
$27.05
|
1,274
|
|
06/06/2024
|
$27.15
|
$27.26
|
$26.96
|
$27.12
|
2,153
|
|
05/06/2024
|
$26.97
|
$27.12
|
$26.90
|
$27.02
|
1,566
|
|
04/06/2024
|
$27.40
|
$27.46
|
$26.61
|
$26.85
|
11,381
|
|
03/06/2024
|
$28.52
|
$28.52
|
$27.59
|
$27.65
|
19,528
|
|
31/05/2024
|
$28.16
|
$28.16
|
$27.78
|
$28.03
|
2,694
|
|
30/05/2024
|
$27.55
|
$27.92
|
$27.55
|
$27.88
|
30,521
|
|
29/05/2024
|
$28.15
|
$28.24
|
$27.71
|
$27.71
|
29,027
|
|
28/05/2024
|
$27.97
|
$28.11
|
$27.76
|
$28.11
|
1,290
|
|
27/05/2024
|
$27.58
|
$27.88
|
$27.47
|
$27.82
|
4,909
|
|
24/05/2024
|
$27.58
|
$27.88
|
$27.47
|
$27.82
|
4,909
|
|
23/05/2024
|
$27.81
|
$28.00
|
$27.77
|
$27.84
|
3,208
|
|
22/05/2024
|
$28.27
|
$28.33
|
$27.81
|
$27.83
|
7,329
|
|
21/05/2024
|
$28.49
|
$28.66
|
$28.39
|
$28.60
|
13,398
|
|
20/05/2024
|
$28.59
|
$28.69
|
$28.43
|
$28.63
|
1,089
|
|
17/05/2024
|
$28.25
|
$28.28
|
$28.02
|
$28.26
|
14,502
|
|
16/05/2024
|
$28.46
|
$28.47
|
$28.17
|
$28.30
|
2,036
|
|
15/05/2024
|
$28.56
|
$28.56
|
$27.89
|
$28.30
|
3,590
|
|
14/05/2024
|
$28.42
|
$28.49
|
$28.21
|
$28.33
|
11,324
|
|
13/05/2024
|
$28.33
|
$28.50
|
$28.27
|
$28.29
|
4,416
|
|
10/05/2024
|
$28.73
|
$28.96
|
$28.54
|
$28.57
|
1,589
|
|
09/05/2024
|
$28.59
|
$28.76
|
$28.38
|
$28.67
|
3,298
|
|
08/05/2024
|
$28.59
|
$28.59
|
$28.26
|
$28.52
|
169,806
|
|
07/05/2024
|
$28.54
|
$28.88
|
$28.48
|
$28.61
|
8,738
|
|
06/05/2024
|
$27.92
|
$28.14
|
$27.84
|
$27.97
|
29,714
|
|
03/05/2024
|
$27.92
|
$28.14
|
$27.84
|
$27.97
|
29,714
|
|
02/05/2024
|
$27.84
|
$28.29
|
$27.84
|
$27.91
|
21,430
|
|
01/05/2024
|
$28.41
|
$28.41
|
$27.84
|
$27.83
|
2,627
|
|
30/04/2024
|
$29.15
|
$29.30
|
$28.83
|
$28.83
|
2,371
|
|
29/04/2024
|
$29.06
|
$29.25
|
$29.03
|
$29.16
|
7,436
|
|
26/04/2024
|
$29.11
|
$29.33
|
$28.89
|
$28.99
|
46,287
|
|
25/04/2024
|
$29.10
|
$29.10
|
$28.63
|
$28.87
|
795
|
|
24/04/2024
|
$28.85
|
$28.97
|
$28.62
|
$28.76
|
157,834
|
|
23/04/2024
|
$28.62
|
$28.81
|
$28.55
|
$28.77
|
2,933
|
|
22/04/2024
|
$28.53
|
$28.68
|
$28.34
|
$28.61
|
1,052
|
|
19/04/2024
|
$28.52
|
$28.78
|
$28.24
|
$28.66
|
3,464
|
|
18/04/2024
|
$28.43
|
$28.61
|
$28.26
|
$28.53
|
1,409
|
|
17/04/2024
|
$28.86
|
$28.86
|
$28.56
|
$28.59
|
83,886
|
|
16/04/2024
|
$28.75
|
$28.78
|
$28.29
|
$28.59
|
12,445
|
|
15/04/2024
|
$29.25
|
$29.36
|
$28.97
|
$29.01
|
11,024
|
|
12/04/2024
|
$29.54
|
$29.94
|
$29.54
|
$29.66
|
9,236
|
|
11/04/2024
|
$29.57
|
$29.78
|
$29.19
|
$29.35
|
12,997
|
|
10/04/2024
|
$29.70
|
$29.73
|
$29.29
|
$29.46
|
1,764
|
|
09/04/2024
|
$29.30
|
$29.59
|
$29.25
|
$29.31
|
14,636
|
|
08/04/2024
|
$29.39
|
$29.57
|
$29.26
|
$29.39
|
2,874
|
|
05/04/2024
|
$29.35
|
$29.37
|
$29.07
|
$29.32
|
10,136
|
|
04/04/2024
|
$29.22
|
$29.33
|
$29.16
|
$29.29
|
4,297
|
|
03/04/2024
|
$28.85
|
$29.12
|
$28.66
|
$29.10
|
21,114
|
|
02/04/2024
|
$28.63
|
$28.85
|
$28.53
|
$28.67
|
6,911
|
|
01/04/2024
|
$28.02
|
$28.27
|
$27.91
|
$28.25
|
4,748
|
|
29/03/2024
|
$28.02
|
$28.27
|
$27.91
|
$28.25
|
4,748
|
|
28/03/2024
|
$28.02
|
$28.27
|
$27.91
|
$28.25
|
4,748
|
|
27/03/2024
|
$27.87
|
$27.90
|
$27.64
|
$27.86
|
3,228
|
|
26/03/2024
|
$28.00
|
$28.09
|
$27.82
|
$27.84
|
5,422
|
|
25/03/2024
|
$27.42
|
$27.97
|
$27.35
|
$27.92
|
4,510
|
|
22/03/2024
|
$27.60
|
$27.68
|
$27.40
|
$27.40
|
241
|
|
21/03/2024
|
$27.78
|
$27.99
|
$27.54
|
$27.57
|
13,983
|
|
20/03/2024
|
$27.45
|
$27.47
|
$27.30
|
$27.38
|
7,097
|