iShares Trust - iShares U.S. Oil & Gas Exploration & Production ETF (0JJP.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 02:30PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 107.92 | 107.92 | 107.92 | 107.92 | 107.92 | 4,000 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 107.26 | 107.26 | 107.26 | 107.26 | 107.26 | 100 |
| 18 Apr 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | 100 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 107.43 | 107.43 | 107.43 | 107.43 | 107.43 | 40 |
| 15 Apr 2024 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | 20 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 110.03 | 110.03 | 110.03 | 110.03 | 110.03 | 105 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 111.51 | 111.51 | 111.45 | 111.45 | 111.45 | 449 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 108.42 | 108.52 | 108.35 | 108.52 | 108.52 | 263 |
| 28 Mar 2024 | 107.02 | 107.02 | 106.98 | 106.98 | 106.98 | 22 |
| 27 Mar 2024 | 104.74 | 104.74 | 104.74 | 104.74 | 104.74 | 100 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 105.49 | 105.49 | 105.49 | 105.49 | 105.49 | 60 |
| 22 Mar 2024 | 104.23 | 104.23 | 104.22 | 104.23 | 104.23 | 10 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 0.594297 Dividend | |||||
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | 20 |
| 14 Mar 2024 | 101.34 | 101.34 | 101.34 | 101.34 | 101.34 | 42 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | 10 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 91.68 | 91.68 | 91.68 | 91.68 | 91.68 | 237 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 90.69 | 90.69 | 90.69 | 90.69 | 90.69 | 2,500 |
| 10 Jan 2024 | 91.06 | 91.06 | 91.06 | 91.06 | 91.06 | 944 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 94.46 | 94.46 | 94.46 | 94.46 | 94.46 | 36 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 94.14 | 94.14 | 94.14 | 94.14 | 94.14 | 10 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 93.83 | 93.83 | 93.83 | 93.83 | 93.83 | 3 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 0.96786 Dividend | |||||
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | 150 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.