iShares VII PLC - iShares Dow Jones Indust Avg ETF USD Acc (SXRU.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 03:11PM CEST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 427.00 | 427.70 | 425.15 | 425.25 | 425.25 | - |
| Apr 23, 2024 | 425.65 | 426.90 | 425.15 | 426.10 | 426.10 | - |
| Apr 22, 2024 | 424.25 | 426.30 | 423.70 | 425.35 | 425.35 | - |
| Apr 19, 2024 | 420.25 | 422.40 | 420.15 | 422.25 | 422.25 | - |
| Apr 18, 2024 | 420.65 | 422.90 | 419.40 | 419.40 | 419.40 | - |
| Apr 17, 2024 | 421.25 | 423.05 | 419.10 | 419.85 | 419.85 | 45 |
| Apr 16, 2024 | 421.15 | 423.40 | 420.65 | 420.95 | 420.95 | 20 |
| Apr 15, 2024 | 423.35 | 427.05 | 420.75 | 420.75 | 420.75 | - |
| Apr 12, 2024 | 425.75 | 428.30 | 421.80 | 421.80 | 421.80 | 4 |
| Apr 11, 2024 | 424.05 | 425.15 | 423.30 | 424.80 | 424.80 | - |
| Apr 10, 2024 | 425.55 | 425.55 | 422.45 | 423.60 | 423.60 | 15 |
| Apr 09, 2024 | 424.05 | 425.05 | 422.65 | 422.65 | 422.65 | - |
| Apr 08, 2024 | 425.95 | 426.15 | 424.30 | 424.30 | 424.30 | - |
| Apr 05, 2024 | 422.80 | 425.90 | 422.80 | 425.75 | 425.75 | - |
| Apr 04, 2024 | 428.00 | 430.20 | 423.55 | 423.55 | 423.55 | 8 |
| Apr 03, 2024 | 430.25 | 431.30 | 428.50 | 428.75 | 428.75 | 22 |
| Apr 02, 2024 | 434.85 | 434.85 | 429.30 | 429.55 | 429.55 | - |
| Mar 28, 2024 | 435.10 | 437.45 | 435.10 | 436.15 | 436.15 | - |
| Mar 27, 2024 | 431.05 | 434.15 | 431.05 | 433.05 | 433.05 | 140 |
| Mar 26, 2024 | 429.45 | 431.60 | 429.45 | 430.55 | 430.55 | - |
| Mar 25, 2024 | 431.00 | 432.65 | 429.45 | 429.55 | 429.55 | 13 |
| Mar 22, 2024 | 436.55 | 436.80 | 433.55 | 433.65 | 433.65 | - |
| Mar 21, 2024 | 430.90 | 434.85 | 430.20 | 433.90 | 433.90 | - |
| Mar 20, 2024 | 426.95 | 427.55 | 425.75 | 427.00 | 427.00 | - |
| Mar 19, 2024 | 423.95 | 424.70 | 423.15 | 424.70 | 424.70 | - |
| Mar 18, 2024 | 420.85 | 423.40 | 420.85 | 423.40 | 423.40 | - |
| Mar 15, 2024 | 423.25 | 424.45 | 423.05 | 423.40 | 423.40 | - |
| Mar 14, 2024 | 424.65 | 425.05 | 423.65 | 424.30 | 424.30 | - |
| Mar 13, 2024 | 423.45 | 424.45 | 423.45 | 424.45 | 424.45 | 7 |
| Mar 12, 2024 | 420.90 | 423.55 | 420.65 | 423.55 | 423.55 | - |
| Mar 11, 2024 | 418.40 | 419.00 | 418.40 | 418.40 | 418.40 | - |
| Mar 08, 2024 | 419.20 | 420.55 | 419.20 | 420.45 | 420.45 | 14 |
| Mar 07, 2024 | 419.00 | 422.15 | 419.00 | 421.00 | 421.00 | 10 |
| Mar 06, 2024 | 421.30 | 422.25 | 421.30 | 422.25 | 422.25 | 2 |
| Mar 05, 2024 | 425.15 | 425.15 | 422.65 | 422.65 | 422.65 | - |
| Mar 04, 2024 | 425.70 | 426.45 | 425.70 | 426.45 | 426.45 | - |
| Mar 01, 2024 | 427.20 | 427.30 | 427.05 | 427.30 | 427.30 | 11 |
| Feb 29, 2024 | 424.80 | 424.80 | 423.95 | 424.65 | 424.65 | - |
| Feb 28, 2024 | 425.45 | 425.95 | 424.00 | 424.00 | 424.00 | 3 |
| Feb 27, 2024 | 425.35 | 425.35 | 424.90 | 424.90 | 424.90 | - |
| Feb 26, 2024 | 426.65 | 428.05 | 426.50 | 428.05 | 428.05 | 9 |
| Feb 23, 2024 | 426.90 | 427.75 | 426.90 | 427.75 | 427.75 | 2 |
| Feb 22, 2024 | 421.95 | 423.80 | 421.95 | 423.80 | 423.80 | 13 |
| Feb 21, 2024 | 421.35 | 422.15 | 421.35 | 422.15 | 422.15 | - |
| Feb 20, 2024 | 422.55 | 423.65 | 421.90 | 421.90 | 421.90 | - |
| Feb 19, 2024 | 423.50 | 424.70 | 423.50 | 424.70 | 424.70 | - |
| Feb 16, 2024 | 424.95 | 425.80 | 424.95 | 425.65 | 425.65 | 10 |
| Feb 15, 2024 | 423.20 | 424.65 | 423.20 | 424.65 | 424.65 | - |
| Feb 14, 2024 | 421.65 | 424.15 | 421.65 | 423.50 | 423.50 | - |
| Feb 13, 2024 | 424.80 | 424.80 | 422.95 | 422.95 | 422.95 | - |
| Feb 12, 2024 | 422.70 | 425.25 | 422.70 | 425.25 | 425.25 | - |
| Feb 09, 2024 | 423.95 | 423.95 | 423.90 | 423.90 | 423.90 | - |
| Feb 08, 2024 | 423.50 | 424.65 | 423.50 | 424.65 | 424.65 | 8 |
| Feb 07, 2024 | 422.50 | 424.00 | 422.50 | 424.00 | 424.00 | 4 |
| Feb 06, 2024 | 420.90 | 423.90 | 420.90 | 423.90 | 423.90 | 6 |
| Feb 05, 2024 | 422.50 | 423.30 | 421.75 | 423.30 | 423.30 | 5 |
| Feb 02, 2024 | 417.80 | 418.40 | 417.80 | 418.40 | 418.40 | - |
| Feb 01, 2024 | 417.00 | 417.00 | 416.90 | 416.90 | 416.90 | - |
| Jan 31, 2024 | 419.30 | 420.30 | 418.25 | 419.40 | 419.40 | - |
| Jan 30, 2024 | 417.50 | 417.95 | 417.50 | 417.95 | 417.95 | - |
| Jan 29, 2024 | 414.20 | 416.10 | 414.20 | 416.10 | 416.10 | - |
| Jan 26, 2024 | 413.65 | 415.75 | 413.50 | 413.60 | 413.60 | - |
| Jan 25, 2024 | 410.70 | 413.75 | 410.70 | 411.95 | 411.95 | - |
| Jan 24, 2024 | 411.95 | 413.60 | 411.85 | 413.60 | 413.60 | 12 |
| Jan 23, 2024 | 410.95 | 412.90 | 410.95 | 412.90 | 412.90 | - |
| Jan 22, 2024 | 410.20 | 411.55 | 410.20 | 411.55 | 411.55 | 71 |
| Jan 19, 2024 | 406.35 | 408.20 | 406.35 | 408.20 | 408.20 | - |
| Jan 18, 2024 | 403.05 | 405.45 | 403.05 | 404.50 | 404.50 | 4 |
| Jan 17, 2024 | 404.20 | 404.75 | 403.55 | 403.55 | 403.55 | 38 |
| Jan 16, 2024 | 404.75 | 406.85 | 404.75 | 406.85 | 406.85 | - |
| Jan 15, 2024 | 404.65 | 405.75 | 404.65 | 404.75 | 404.75 | - |
| Jan 12, 2024 | 405.15 | 407.15 | 404.65 | 404.65 | 404.65 | 20 |
| Jan 11, 2024 | 405.60 | 407.45 | 405.60 | 406.15 | 406.15 | 50 |
| Jan 10, 2024 | 404.50 | 405.30 | 404.50 | 405.30 | 405.30 | - |
| Jan 09, 2024 | 405.25 | 406.05 | 404.85 | 404.85 | 404.85 | - |
| Jan 08, 2024 | 402.30 | 402.30 | 402.30 | 402.30 | 402.30 | - |
| Jan 05, 2024 | 405.20 | 405.20 | 404.45 | 404.45 | 404.45 | 23 |
| Jan 04, 2024 | 404.35 | 405.30 | 403.60 | 403.60 | 403.60 | - |
| Jan 03, 2024 | 405.60 | 407.40 | 405.60 | 407.40 | 407.40 | 5 |
| Jan 02, 2024 | 405.35 | 406.35 | 404.45 | 406.35 | 406.35 | 122 |
| Dec 29, 2023 | 402.05 | 402.05 | 402.05 | 402.05 | 402.05 | - |
| Dec 28, 2023 | 399.65 | 402.55 | 399.65 | 402.45 | 402.45 | 9 |
| Dec 27, 2023 | 401.20 | 401.50 | 401.20 | 401.50 | 401.50 | - |
| Dec 22, 2023 | 399.55 | 402.25 | 399.55 | 401.10 | 401.10 | - |
| Dec 21, 2023 | 400.80 | 402.85 | 398.85 | 399.50 | 399.50 | - |
| Dec 20, 2023 | 404.45 | 405.05 | 404.25 | 404.75 | 404.75 | 3 |
| Dec 19, 2023 | 402.45 | 404.85 | 402.45 | 404.85 | 404.85 | 9 |
| Dec 18, 2023 | 403.35 | 404.65 | 403.35 | 404.65 | 404.65 | 59 |
| Dec 15, 2023 | 400.60 | 403.70 | 400.60 | 403.70 | 403.70 | - |
| Dec 14, 2023 | 402.20 | 402.20 | 399.45 | 399.45 | 399.45 | - |
| Dec 13, 2023 | 400.40 | 400.40 | 399.90 | 399.90 | 399.90 | - |
| Dec 12, 2023 | 399.60 | 399.60 | 399.20 | 399.20 | 399.20 | - |
| Dec 11, 2023 | 397.00 | 398.00 | 397.00 | 397.85 | 397.85 | 20 |
| Dec 08, 2023 | 395.15 | 397.55 | 395.15 | 397.50 | 397.50 | 29 |
| Dec 07, 2023 | 395.10 | 395.10 | 394.75 | 394.75 | 394.75 | 25 |
| Dec 06, 2023 | 395.35 | 397.60 | 395.35 | 397.60 | 397.60 | 3 |
| Dec 05, 2023 | 393.30 | 395.10 | 393.30 | 394.30 | 394.30 | - |
| Dec 04, 2023 | 393.35 | 394.20 | 393.15 | 394.20 | 394.20 | - |
| Dec 01, 2023 | 390.25 | 392.10 | 390.25 | 391.10 | 391.10 | 5 |
| Nov 30, 2023 | 381.90 | 388.55 | 381.90 | 388.55 | 388.55 | - |
| *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.