iShares Dow Jones Industrial Average UCITS ETF (DE) (EX06.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 356.70 | 356.70 | 356.70 | 356.70 | 356.70 | - |
| May 02, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 354.60 | 354.60 | 354.60 | 354.60 | 354.60 | - |
| Apr 29, 2024 | 356.30 | 356.30 | 355.75 | 355.75 | 355.75 | - |
| Apr 26, 2024 | 355.75 | 355.75 | 355.75 | 355.75 | 355.75 | - |
| Apr 25, 2024 | 356.95 | 356.95 | 351.95 | 351.95 | 351.95 | - |
| Apr 24, 2024 | 358.75 | 358.75 | 357.35 | 357.35 | 357.35 | - |
| Apr 23, 2024 | 357.90 | 357.90 | 357.90 | 357.90 | 357.90 | - |
| Apr 22, 2024 | 355.65 | 355.65 | 355.65 | 355.65 | 355.65 | - |
| Apr 19, 2024 | 351.75 | 354.15 | 351.75 | 354.15 | 354.15 | - |
| Apr 18, 2024 | 355.15 | 355.15 | 355.15 | 355.15 | 355.15 | - |
| Apr 17, 2024 | 354.05 | 354.05 | 352.80 | 352.80 | 352.80 | - |
| Apr 16, 2024 | 354.40 | 354.40 | 354.40 | 354.40 | 354.40 | - |
| Apr 15, 2024 | 356.30 | 356.30 | 356.30 | 356.30 | 356.30 | - |
| Apr 12, 2024 | 356.80 | 356.80 | 356.80 | 356.80 | 356.80 | - |
| Apr 11, 2024 | 357.10 | 357.10 | 355.55 | 355.55 | 355.55 | - |
| Apr 10, 2024 | 357.30 | 357.30 | 357.30 | 357.30 | 357.30 | - |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | 357.45 | 357.45 | 357.45 | 357.45 | 357.45 | - |
| Apr 05, 2024 | 355.30 | 357.10 | 355.30 | 357.10 | 357.10 | - |
| Apr 04, 2024 | 360.15 | 360.15 | 359.90 | 359.90 | 359.90 | - |
| Apr 03, 2024 | 360.75 | 360.75 | 360.75 | 360.75 | 360.75 | - |
| Apr 02, 2024 | 365.90 | 365.90 | 361.85 | 361.85 | 361.85 | - |
| Mar 28, 2024 | 366.70 | 366.70 | 366.70 | 366.70 | 366.70 | - |
| Mar 27, 2024 | 363.30 | 363.30 | 363.30 | 363.30 | 363.30 | - |
| Mar 26, 2024 | 361.50 | 362.30 | 361.50 | 362.30 | 362.30 | - |
| Mar 25, 2024 | 363.10 | 363.10 | 361.60 | 361.60 | 361.60 | - |
| Mar 22, 2024 | 366.15 | 366.15 | 364.35 | 364.35 | 364.35 | - |
| Mar 21, 2024 | 365.30 | 365.30 | 365.30 | 365.30 | 365.30 | - |
| Mar 20, 2024 | 358.75 | 358.75 | 358.75 | 358.75 | 358.75 | - |
| Mar 19, 2024 | 357.80 | 357.80 | 357.80 | 357.80 | 357.80 | - |
| Mar 18, 2024 | 355.90 | 355.90 | 355.90 | 355.90 | 355.90 | - |
| Mar 15, 2024 | 355.70 | 355.70 | 353.95 | 353.95 | 353.95 | - |
| Mar 14, 2024 | 357.10 | 357.10 | 357.10 | 357.10 | 357.10 | - |
| Mar 13, 2024 | 356.90 | 356.90 | 356.90 | 356.90 | 356.90 | - |
| Mar 12, 2024 | 355.90 | 355.90 | 355.90 | 355.90 | 355.90 | - |
| Mar 11, 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | - |
| Mar 08, 2024 | 354.05 | 354.35 | 354.05 | 354.35 | 354.35 | - |
| Mar 07, 2024 | 353.90 | 353.90 | 353.90 | 353.90 | 353.90 | - |
| Mar 06, 2024 | 355.05 | 355.05 | 355.05 | 355.05 | 355.05 | - |
| Mar 05, 2024 | 358.05 | 358.05 | 355.45 | 355.45 | 355.45 | - |
| Mar 04, 2024 | 358.70 | 358.70 | 357.80 | 357.80 | 357.80 | - |
| Mar 01, 2024 | 359.45 | 359.45 | 359.45 | 359.45 | 359.45 | - |
| Feb 29, 2024 | 358.05 | 359.25 | 358.05 | 359.25 | 359.25 | - |
| Feb 28, 2024 | 357.90 | 357.90 | 357.90 | 357.90 | 357.90 | - |
| Feb 27, 2024 | 359.10 | 359.10 | 357.35 | 357.35 | 357.35 | - |
| Feb 26, 2024 | 360.00 | 360.00 | 359.60 | 359.60 | 359.60 | - |
| Feb 23, 2024 | 359.85 | 361.10 | 359.85 | 361.10 | 361.10 | - |
| Feb 22, 2024 | 358.35 | 358.35 | 358.35 | 358.35 | 358.35 | - |
| Feb 21, 2024 | 354.60 | 354.60 | 354.60 | 354.60 | 354.60 | - |
| Feb 20, 2024 | 355.65 | 355.65 | 355.65 | 355.65 | 355.65 | - |
| Feb 19, 2024 | 357.10 | 357.30 | 357.10 | 357.30 | 357.30 | - |
| Feb 16, 2024 | 358.25 | 358.25 | 358.25 | 358.25 | 358.25 | - |
| Feb 15, 2024 | - | - | - | - | - | - |
| Feb 14, 2024 | 356.50 | 356.50 | 355.50 | 355.50 | 355.50 | - |
| Feb 13, 2024 | 356.70 | 356.70 | 356.70 | 356.70 | 356.70 | - |
| Feb 12, 2024 | 356.50 | 358.85 | 356.50 | 358.85 | 358.85 | - |
| Feb 09, 2024 | 357.70 | 357.70 | 356.85 | 356.85 | 356.85 | - |
| Feb 08, 2024 | 356.65 | 356.65 | 356.65 | 356.65 | 356.65 | - |
| Feb 07, 2024 | 356.30 | 357.60 | 356.30 | 357.60 | 357.60 | - |
| Feb 06, 2024 | 356.25 | 356.25 | 356.25 | 356.25 | 356.25 | - |
| Feb 05, 2024 | 355.15 | 355.15 | 355.15 | 355.15 | 355.15 | - |
| Feb 02, 2024 | 355.10 | 355.10 | 355.10 | 355.10 | 355.10 | - |
| Feb 01, 2024 | 352.50 | 352.50 | 350.45 | 350.45 | 350.45 | - |
| Jan 31, 2024 | 354.65 | 354.65 | 353.40 | 353.40 | 353.40 | - |
| Jan 30, 2024 | 352.25 | 352.25 | 352.25 | 352.25 | 352.25 | - |
| Jan 29, 2024 | 351.10 | 351.10 | 351.10 | 351.10 | 351.10 | - |
| Jan 26, 2024 | 349.70 | 349.70 | 349.70 | 349.70 | 349.70 | - |
| Jan 25, 2024 | 348.35 | 348.35 | 348.35 | 348.35 | 348.35 | - |
| Jan 24, 2024 | 347.50 | 347.50 | 347.50 | 347.50 | 347.50 | - |
| Jan 23, 2024 | 347.45 | 347.45 | 347.45 | 347.45 | 347.45 | - |
| Jan 22, 2024 | 346.65 | 347.65 | 346.65 | 347.65 | 347.65 | - |
| Jan 19, 2024 | 343.15 | 344.30 | 343.15 | 344.30 | 344.30 | - |
| Jan 18, 2024 | 341.05 | 341.40 | 341.05 | 341.40 | 341.40 | - |
| Jan 17, 2024 | 342.60 | 342.60 | 342.60 | 342.60 | 342.60 | - |
| Jan 16, 2024 | 342.20 | 342.20 | 342.20 | 342.20 | 342.20 | - |
| Jan 15, 2024 | 341.60 | 341.60 | 341.60 | 341.60 | 341.60 | - |
| Jan 12, 2024 | 341.95 | 341.95 | 340.70 | 340.70 | 340.70 | - |
| Jan 11, 2024 | 343.00 | 343.00 | 340.75 | 340.75 | 340.75 | - |
| Jan 10, 2024 | 341.70 | 341.70 | 341.35 | 341.35 | 341.35 | - |
| Jan 09, 2024 | 341.95 | 341.95 | 341.35 | 341.35 | 341.35 | - |
| Jan 08, 2024 | 339.30 | 339.30 | 339.30 | 339.30 | 339.30 | - |
| Jan 05, 2024 | 341.40 | 341.40 | 340.60 | 340.60 | 340.60 | - |
| Jan 04, 2024 | 342.55 | 342.55 | 342.55 | 342.55 | 342.55 | - |
| Jan 03, 2024 | 341.55 | 341.55 | 341.55 | 341.55 | 341.55 | - |
| Jan 02, 2024 | 341.25 | 342.25 | 341.25 | 342.25 | 342.25 | - |
| Dec 29, 2023 | - | - | - | - | - | - |
| Dec 28, 2023 | 338.95 | 338.95 | 338.95 | 338.95 | 338.95 | - |
| Dec 27, 2023 | 337.10 | 337.10 | 337.10 | 337.10 | 337.10 | - |
| Dec 22, 2023 | 338.90 | 338.90 | 338.90 | 338.90 | 338.90 | - |
| Dec 21, 2023 | 338.25 | 338.25 | 338.25 | 338.25 | 338.25 | - |
| Dec 20, 2023 | 340.95 | 340.95 | 340.95 | 340.95 | 340.95 | - |
| Dec 19, 2023 | 340.05 | 340.05 | 340.05 | 340.05 | 340.05 | - |
| Dec 18, 2023 | 341.05 | 341.05 | 341.05 | 341.05 | 341.05 | - |
| Dec 15, 2023 | 339.90 | 339.90 | 339.90 | 339.90 | 339.90 | - |
| Dec 14, 2023 | 337.40 | 337.40 | 337.40 | 337.40 | 337.40 | - |
| Dec 13, 2023 | 338.35 | 338.35 | 338.35 | 338.35 | 338.35 | - |
| Dec 12, 2023 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - |
| Dec 11, 2023 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | - |
| Dec 08, 2023 | 335.10 | 335.10 | 335.10 | 335.10 | 335.10 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.