iShares VII PLC - iShares Dow Jones Industrial Average UCITS ETF (CSINDU.SW)
Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
At close: 02:15PM CEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 465.30 | 465.50 | 465.30 | 465.50 | 465.50 | 360 |
| 20 June 2024 | 462.80 | 464.15 | 462.60 | 463.35 | 463.35 | 5,121 |
| 19 June 2024 | 462.05 | 462.10 | 462.05 | 462.10 | 462.10 | 1,801 |
| 18 June 2024 | 462.45 | 462.45 | 461.90 | 462.10 | 462.10 | 1,317 |
| 17 June 2024 | 457.70 | 459.85 | 457.70 | 459.85 | 459.85 | 195 |
| 14 June 2024 | 459.00 | 459.00 | 455.95 | 458.15 | 458.15 | 1,206 |
| 13 June 2024 | 460.00 | 460.00 | 457.00 | 457.30 | 457.30 | 1,160 |
| 12 June 2024 | 461.25 | 465.50 | 461.15 | 463.35 | 463.35 | 953 |
| 11 June 2024 | 461.30 | 461.30 | 459.60 | 459.60 | 459.60 | 251 |
| 10 June 2024 | 460.65 | 460.65 | 460.65 | 460.65 | 460.65 | 104 |
| 07 June 2024 | 463.30 | 463.30 | 461.35 | 461.35 | 461.35 | 121 |
| 06 June 2024 | 461.80 | 461.80 | 460.95 | 460.95 | 460.95 | 85 |
| 05 June 2024 | 460.75 | 461.90 | 459.00 | 460.35 | 460.35 | 1,451 |
| 04 June 2024 | 458.55 | 460.85 | 456.80 | 458.30 | 458.30 | 3,205 |
| 03 June 2024 | 461.55 | 461.85 | 457.50 | 457.50 | 457.50 | 506 |
| 31 May 2024 | 453.85 | 453.85 | 453.20 | 453.20 | 453.20 | 1,165 |
| 30 May 2024 | 453.30 | 453.30 | 453.20 | 453.20 | 453.20 | 15 |
| 29 May 2024 | 460.45 | 460.45 | 459.20 | 459.45 | 459.45 | 72 |
| 28 May 2024 | 466.20 | 466.20 | 463.50 | 463.50 | 463.50 | 11 |
| 27 May 2024 | 464.10 | 464.10 | 463.30 | 463.90 | 463.90 | 65 |
| 24 May 2024 | 464.50 | 464.50 | 464.50 | 464.50 | 464.50 | 51 |
| 23 May 2024 | 472.00 | 472.00 | 467.85 | 467.85 | 467.85 | 56 |
| 22 May 2024 | 473.05 | 473.50 | 472.65 | 472.65 | 472.65 | 782 |
| 21 May 2024 | 473.40 | 473.50 | 472.55 | 473.40 | 473.40 | 886 |
| 17 May 2024 | 473.40 | 473.65 | 473.20 | 473.35 | 473.35 | 410 |
| 16 May 2024 | 474.05 | 474.05 | 474.05 | 474.05 | 474.05 | 19 |
| 15 May 2024 | 469.20 | 472.45 | 469.20 | 472.25 | 472.25 | 724 |
| 14 May 2024 | 467.80 | 468.20 | 466.75 | 467.55 | 467.55 | 273 |
| 13 May 2024 | 469.50 | 470.40 | 469.20 | 469.20 | 469.20 | 957 |
| 10 May 2024 | 468.90 | 468.90 | 468.20 | 468.60 | 468.60 | 107 |
| 08 May 2024 | 461.50 | 461.90 | 461.00 | 461.80 | 461.80 | 516 |
| 07 May 2024 | 461.60 | 461.60 | 461.60 | 461.60 | 461.60 | - |
| 06 May 2024 | 460.00 | 461.20 | 459.90 | 460.00 | 460.00 | 101 |
| 03 May 2024 | 460.15 | 460.15 | 457.65 | 457.65 | 457.65 | 460 |
| 02 May 2024 | 451.65 | 452.85 | 451.00 | 451.80 | 451.80 | 11,792 |
| 30 Apr 2024 | 454.35 | 454.35 | 454.35 | 454.35 | 454.35 | 85 |
| 29 Apr 2024 | 455.15 | 455.25 | 454.80 | 454.80 | 454.80 | 959 |
| 26 Apr 2024 | 453.25 | 453.25 | 451.60 | 451.60 | 451.60 | 394 |
| 25 Apr 2024 | 452.00 | 452.00 | 449.00 | 449.00 | 449.00 | 613 |
| 24 Apr 2024 | 457.10 | 457.10 | 456.85 | 456.85 | 456.85 | 6 |
| 23 Apr 2024 | 454.60 | 455.80 | 453.95 | 455.80 | 455.80 | 807 |
| 22 Apr 2024 | 453.05 | 453.75 | 451.05 | 451.30 | 451.30 | 1,928 |
| 19 Apr 2024 | 446.10 | 451.00 | 446.10 | 451.00 | 451.00 | 7,768 |
| 18 Apr 2024 | 451.45 | 451.45 | 451.45 | 451.45 | 451.45 | 55 |
| 17 Apr 2024 | 450.10 | 451.05 | 448.50 | 451.05 | 451.05 | 155 |
| 16 Apr 2024 | 447.30 | 449.25 | 447.30 | 449.00 | 449.00 | 150 |
| 15 Apr 2024 | 453.80 | 453.80 | 453.80 | 453.80 | 453.80 | 501 |
| 12 Apr 2024 | 457.35 | 457.50 | 452.05 | 452.05 | 452.05 | 575 |
| 11 Apr 2024 | 455.35 | 456.05 | 453.40 | 453.95 | 453.95 | 999 |
| 10 Apr 2024 | 461.60 | 461.60 | 455.40 | 457.30 | 457.30 | 1,926 |
| 09 Apr 2024 | 461.75 | 462.65 | 461.20 | 461.20 | 461.20 | 722 |
| 08 Apr 2024 | 461.40 | 462.30 | 460.50 | 462.30 | 462.30 | 954 |
| 05 Apr 2024 | 459.00 | 460.95 | 458.40 | 460.50 | 460.50 | 8,830 |
| 04 Apr 2024 | 465.60 | 467.55 | 465.60 | 466.70 | 466.70 | 370 |
| 03 Apr 2024 | 464.70 | 466.50 | 464.25 | 466.00 | 466.00 | 2,020 |
| 02 Apr 2024 | 464.85 | 470.55 | 464.75 | 464.75 | 464.75 | 2,541 |
| 28 Mar 2024 | 471.30 | 472.20 | 471.30 | 472.20 | 472.20 | 973 |
| 27 Mar 2024 | 468.00 | 468.55 | 467.80 | 468.50 | 468.50 | 886 |
| 26 Mar 2024 | 467.00 | 467.90 | 466.95 | 467.90 | 467.90 | 528 |
| 25 Mar 2024 | 467.85 | 468.00 | 467.10 | 467.10 | 467.10 | 155 |
| 22 Mar 2024 | 472.95 | 472.95 | 471.65 | 471.65 | 471.65 | 274 |
| 21 Mar 2024 | 471.10 | 472.95 | 470.35 | 472.05 | 472.05 | 364 |
| 20 Mar 2024 | 463.40 | 464.45 | 463.10 | 464.45 | 464.45 | 875 |
| 19 Mar 2024 | 461.60 | 463.55 | 459.20 | 463.55 | 463.55 | 7,951 |
| 18 Mar 2024 | 459.20 | 459.20 | 459.20 | 459.20 | 459.20 | 100 |
| 15 Mar 2024 | 461.80 | 462.00 | 461.80 | 462.00 | 462.00 | 110 |
| 14 Mar 2024 | 462.85 | 462.85 | 462.00 | 462.00 | 462.00 | 237 |
| 13 Mar 2024 | 464.55 | 464.55 | 463.30 | 463.90 | 463.90 | 1,161 |
| 12 Mar 2024 | 459.75 | 459.75 | 459.75 | 459.75 | 459.75 | 38 |
| 11 Mar 2024 | 457.45 | 457.45 | 457.45 | 457.45 | 457.45 | 601 |
| 08 Mar 2024 | 459.95 | 460.70 | 459.95 | 460.70 | 460.70 | 34 |
| 07 Mar 2024 | 457.75 | 461.60 | 457.75 | 460.75 | 460.75 | 376 |
| 06 Mar 2024 | 457.75 | 457.75 | 457.75 | 457.75 | 457.75 | 701 |
| 05 Mar 2024 | 461.75 | 462.00 | 459.00 | 459.70 | 459.70 | 4,280 |
| 04 Mar 2024 | 462.30 | 462.70 | 462.15 | 462.15 | 462.15 | 484 |
| 01 Mar 2024 | 462.55 | 462.55 | 460.85 | 461.00 | 461.00 | 340 |
| 29 Feb 2024 | 460.45 | 462.40 | 460.45 | 461.85 | 461.85 | 98 |
| 28 Feb 2024 | 460.85 | 460.85 | 460.70 | 460.80 | 460.80 | 75 |
| 27 Feb 2024 | 463.55 | 463.55 | 461.60 | 461.60 | 461.60 | 52 |
| 26 Feb 2024 | 463.45 | 464.65 | 462.25 | 462.90 | 462.90 | 6,201 |
| 23 Feb 2024 | 462.45 | 464.00 | 462.45 | 464.00 | 464.00 | 274 |
| 22 Feb 2024 | 458.45 | 463.45 | 458.45 | 460.50 | 460.50 | 871 |
| 21 Feb 2024 | 455.45 | 456.40 | 455.45 | 455.80 | 455.80 | 160 |
| 20 Feb 2024 | 457.80 | 457.90 | 456.30 | 457.55 | 457.55 | 116 |
| 19 Feb 2024 | 457.00 | 458.00 | 457.00 | 457.15 | 457.15 | 258 |
| 16 Feb 2024 | 458.60 | 459.00 | 458.55 | 458.55 | 458.55 | 143 |
| 15 Feb 2024 | 455.15 | 456.15 | 455.15 | 456.15 | 456.15 | 390 |
| 14 Feb 2024 | 453.40 | 454.20 | 452.70 | 454.20 | 454.20 | 2,952 |
| 13 Feb 2024 | 458.55 | 458.55 | 452.70 | 452.70 | 452.70 | 317 |
| 12 Feb 2024 | 457.25 | 459.25 | 457.25 | 459.15 | 459.15 | 54 |
| 09 Feb 2024 | 458.55 | 459.90 | 456.80 | 456.80 | 456.80 | 206 |
| 08 Feb 2024 | 457.65 | 458.25 | 457.45 | 457.45 | 457.45 | 731 |
| 07 Feb 2024 | 455.30 | 457.00 | 455.30 | 457.00 | 457.00 | 387 |
| 06 Feb 2024 | 453.60 | 453.60 | 452.90 | 452.90 | 452.90 | 4,782 |
| 05 Feb 2024 | 457.25 | 457.25 | 455.90 | 455.95 | 455.95 | 164 |
| 02 Feb 2024 | 456.45 | 456.45 | 454.10 | 455.05 | 455.05 | 62 |
| 01 Feb 2024 | 450.70 | 452.25 | 450.70 | 452.25 | 452.25 | 798 |
| 31 Jan 2024 | 455.05 | 455.05 | 455.05 | 455.05 | 455.05 | 132 |
| 30 Jan 2024 | 453.05 | 453.25 | 452.75 | 452.75 | 452.75 | 954 |
| 29 Jan 2024 | 450.30 | 451.10 | 450.30 | 451.10 | 451.10 | 290 |
| *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.