UK markets open in 2 hours 52 minutes

iShares Oil & Gas Explr&Prod ETF USD Acc (IOGP.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
28.57-0.10 (-0.35%)
At close: 03:54PM BST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202428.7328.9628.5428.5728.571,591
09 May 202428.5928.7628.3828.6728.673,298
08 May 202428.5928.5928.2628.5228.52169,806
07 May 202428.5428.8828.4828.6128.619,538
03 May 202427.9228.1427.8427.9727.9729,714
02 May 202427.8428.1027.8427.9127.9121,427
01 May 202428.4128.4127.8727.8327.832,625
30 Apr 202429.1529.3028.8328.8328.832,371
29 Apr 202429.0629.2529.0329.1629.167,436
26 Apr 202429.1129.3328.8928.9928.9946,637
25 Apr 202429.1029.1028.6328.8728.87795
24 Apr 202428.8528.9728.6228.7628.76157,834
23 Apr 202428.6228.8128.5528.7728.772,934
22 Apr 202428.5328.6828.3428.6128.611,057
19 Apr 202428.5228.7828.2428.6628.663,464
18 Apr 202428.4328.6128.2628.5328.531,409
17 Apr 202428.8628.8628.5628.5928.594,154
16 Apr 202428.7528.7828.2928.5928.5912,444
15 Apr 202429.2529.3628.9729.0129.0111,022
12 Apr 202429.5429.9429.5429.6629.669,238
11 Apr 202429.5729.7829.1929.3529.3512,998
10 Apr 202429.7029.7329.2929.4629.461,764
09 Apr 202429.3029.5929.2529.3129.3114,636
08 Apr 202429.3929.5729.2629.3929.392,874
05 Apr 202429.3529.3729.0729.3229.3210,799
04 Apr 202429.2229.3329.1629.2929.294,297
03 Apr 202428.8529.1228.8429.1029.1018,765
02 Apr 202428.6328.8528.5328.6728.676,912
28 Mar 202428.0228.2727.9128.2528.254,749
27 Mar 202427.8727.9027.6427.8627.863,229
26 Mar 202428.0028.0927.8227.8427.847,052
25 Mar 202427.4227.9727.3527.9227.924,619
22 Mar 202427.6027.6827.4627.4027.40243
21 Mar 202427.7827.9927.5427.5727.5713,983
20 Mar 202427.4527.4727.3027.3827.387,646
19 Mar 202427.0627.5027.0627.4927.4944,441
18 Mar 202427.2627.3026.9527.1127.113,491
15 Mar 202427.2227.2526.9327.0727.071,196
14 Mar 202426.9327.0126.8626.9426.94901
13 Mar 202426.5626.8826.3726.7826.7818,360
12 Mar 202426.4526.6126.3126.4026.403,752
11 Mar 202426.3626.4326.0726.3326.3343,650
08 Mar 202426.5026.6326.2526.3226.321,962
07 Mar 202426.1826.4626.0826.4426.445,649
06 Mar 202426.0926.4326.0926.3526.355,082
05 Mar 202426.1126.2025.7626.2026.201,103
04 Mar 202426.4626.4626.1326.0926.098,818
01 Mar 202425.8826.3825.7526.3026.3022,422
29 Feb 202425.5125.8825.4825.8825.881,405
28 Feb 202425.4525.6525.1825.3625.3625,337
27 Feb 202425.4125.5525.3125.4125.411,944
26 Feb 202425.5325.5325.1325.3825.384,961
23 Feb 202425.5925.5925.1425.4325.43560
22 Feb 202425.7125.7125.3725.5725.5754,772
21 Feb 202424.8525.5024.6525.5325.5319,369
20 Feb 202425.0225.0824.8524.8624.86680
19 Feb 202425.0025.1624.9125.0225.0215,671
16 Feb 202425.0025.0724.7825.0825.0828,688
15 Feb 202424.0524.7724.0524.7224.7212,812
14 Feb 202424.2724.4424.0924.2124.214,032
13 Feb 202424.6624.6724.1024.2724.274,236
12 Feb 202424.2024.5824.0924.5224.5259,191
09 Feb 202424.4124.5824.2524.2524.2562,720
08 Feb 202424.1924.5024.1324.3124.31537,357
07 Feb 202424.2624.3824.1824.2424.241,694
06 Feb 202423.8924.2523.8924.2524.252,932
05 Feb 202424.4424.4423.8623.9023.909,705
02 Feb 202424.7824.7824.2924.5524.559,887
01 Feb 202424.7325.0024.6424.8024.80663
31 Jan 202425.0825.4025.0425.0825.0849,121
30 Jan 202425.0025.0524.6825.0425.0464,492
29 Jan 202425.0425.1324.6924.8224.823,798
26 Jan 202425.0025.0224.7424.7424.742,274
25 Jan 202424.4124.6724.4124.5324.53868
24 Jan 202424.2624.3924.2524.4724.47414
23 Jan 202424.2524.2524.0924.1624.166,242
22 Jan 202424.2024.2023.8824.0324.0329,371
19 Jan 202424.1424.1723.9223.9623.9610,640
18 Jan 202424.0324.2623.7423.8023.8027,149
17 Jan 202424.0824.2724.0024.1024.106,516
16 Jan 202425.1425.1424.5924.6224.624,405
15 Jan 202424.9825.2724.9525.0525.051,587
12 Jan 202425.1025.2124.9725.0625.062,806
11 Jan 202424.9324.9824.7024.8224.821,526
10 Jan 202425.0725.2024.7424.7424.74903
09 Jan 202425.1625.4525.0025.0125.011,323
08 Jan 202425.5025.5224.9125.1025.1011,486
05 Jan 202425.7025.8025.5025.6725.67804
04 Jan 202426.0826.3725.8325.8325.833,457
03 Jan 202425.4825.8325.4825.8325.831,175
02 Jan 202425.5825.9425.5125.7625.761,140
29 Dec 202325.4425.7925.4425.5825.5818,937
28 Dec 202326.2426.2525.8725.8825.881,730
27 Dec 202325.9626.2125.9626.0926.097,497
22 Dec 202325.9325.9325.8025.7825.785,111
21 Dec 202325.6625.7125.4225.5425.5414,243
20 Dec 202325.9426.0125.5225.9625.9639,165
19 Dec 202325.6025.6025.3125.5025.5019,853
18 Dec 202324.9225.6724.9225.5225.5240,425
15 Dec 202325.5225.5224.9825.0925.0911,204
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...