Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,439.77 +352.11 (+0.55%) CMC Crypto 200
1,350.90 -9.42 (-0.69%)
iShares Dow Jones Industrial Average UCITS ETF (DE) (0MLV.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:36AM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 362.80 | 363.30 | 363.30 | 363.30 | 363.30 | 3 |
| 20 Jun 2024 | 359.52 | 359.95 | 359.85 | 359.95 | 359.95 | - |
| 19 Jun 2024 | 359.42 | 359.00 | 358.90 | 359.00 | 359.00 | 5 |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | 358.35 | 356.90 | 356.90 | 356.90 | 356.90 | 3 |
| 14 Jun 2024 | 358.70 | 358.70 | 358.70 | 358.70 | 358.70 | - |
| 13 Jun 2024 | 356.75 | 356.75 | 356.75 | 356.75 | 356.75 | - |
| 12 Jun 2024 | 359.73 | 359.80 | 359.30 | 359.30 | 359.30 | 10 |
| 11 Jun 2024 | 359.77 | 359.40 | 358.35 | 358.35 | 358.35 | - |
| 10 Jun 2024 | 358.85 | 359.50 | 358.30 | 359.50 | 359.50 | 9 |
| 07 Jun 2024 | 356.35 | 356.10 | 355.50 | 355.50 | 355.50 | 1 |
| 06 Jun 2024 | 355.42 | 355.95 | 355.45 | 355.95 | 355.95 | 3 |
| 05 Jun 2024 | 355.33 | 355.55 | 355.15 | 355.15 | 355.15 | 3 |
| 04 Jun 2024 | 352.35 | 352.60 | 352.05 | 352.35 | 352.35 | - |
| 03 Jun 2024 | 356.10 | 356.45 | 355.40 | 355.80 | 355.80 | 6 |
| 31 May 2024 | 351.17 | 351.17 | 351.17 | 351.17 | 351.17 | - |
| 30 May 2024 | 351.52 | 351.55 | 350.00 | 350.00 | 350.00 | 4 |
| 29 May 2024 | 355.27 | 355.50 | 354.25 | 354.65 | 354.65 | 5 |
| 28 May 2024 | 358.00 | 357.00 | 356.90 | 357.00 | 357.00 | 2 |
| 24 May 2024 | 359.42 | 359.42 | 359.42 | 359.42 | 359.42 | - |
| 23 May 2024 | 365.17 | 362.90 | 362.90 | 362.90 | 362.90 | - |
| 22 May 2024 | 365.48 | 365.55 | 365.55 | 365.55 | 365.55 | 1 |
| 21 May 2024 | 364.90 | 365.40 | 365.40 | 365.40 | 365.40 | - |
| 20 May 2024 | 366.30 | 367.15 | 366.15 | 367.15 | 367.15 | 2 |
| 17 May 2024 | 365.48 | 365.95 | 365.75 | 365.95 | 365.95 | - |
| 16 May 2024 | 365.67 | 366.85 | 365.25 | 366.80 | 366.80 | 7 |
| 15 May 2024 | 363.52 | 364.00 | 364.00 | 364.00 | 364.00 | - |
| 14 May 2024 | 363.67 | 363.67 | 363.67 | 363.67 | 363.67 | - |
| 13 May 2024 | 365.13 | 364.85 | 364.65 | 364.65 | 364.65 | 1 |
| 10 May 2024 | 364.50 | 364.60 | 364.20 | 364.45 | 364.45 | - |
| 09 May 2024 | 361.52 | 361.65 | 361.15 | 361.15 | 361.15 | 3 |
| 08 May 2024 | 361.08 | 360.25 | 360.10 | 360.10 | 360.10 | 1 |
| 07 May 2024 | 359.38 | 360.40 | 359.65 | 359.85 | 359.85 | - |
| 03 May 2024 | 356.65 | 357.20 | 356.65 | 356.55 | 356.55 | 4 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 356.70 | 356.65 | 355.10 | 355.95 | 355.95 | - |
| 29 Apr 2024 | 356.10 | 355.50 | 355.50 | 355.50 | 355.50 | 3 |
| 26 Apr 2024 | 353.88 | 355.35 | 354.05 | 355.35 | 355.35 | - |
| 25 Apr 2024 | 356.60 | 356.80 | 351.35 | 351.75 | 351.75 | 1 |
| 24 Apr 2024 | 358.40 | 358.75 | 358.75 | 358.75 | 358.75 | - |
| 23 Apr 2024 | 357.52 | 357.95 | 356.55 | 356.95 | 356.95 | - |
| 22 Apr 2024 | 356.00 | 356.20 | 356.15 | 356.15 | 356.15 | - |
| 19 Apr 2024 | 351.38 | 351.45 | 351.45 | 351.45 | 351.45 | - |
| 18 Apr 2024 | 352.45 | 355.30 | 351.35 | 355.30 | 355.30 | 1 |
| 17 Apr 2024 | 353.73 | 354.50 | 354.10 | 354.10 | 354.10 | - |
| 16 Apr 2024 | 353.13 | 353.30 | 352.60 | 353.30 | 353.30 | 2 |
| 15 Apr 2024 | 356.20 | 355.80 | 355.80 | 355.80 | 355.80 | - |
| 12 Apr 2024 | 358.60 | 358.40 | 357.90 | 358.40 | 358.40 | 2 |
| 11 Apr 2024 | 356.55 | 356.25 | 356.25 | 356.25 | 356.25 | - |
| 10 Apr 2024 | 356.90 | 357.05 | 356.80 | 356.80 | 356.80 | - |
| 09 Apr 2024 | 356.40 | 356.30 | 356.30 | 356.30 | 356.30 | - |
| 08 Apr 2024 | 357.08 | 357.70 | 356.90 | 357.70 | 357.70 | 2 |
| 05 Apr 2024 | 354.90 | 355.10 | 354.75 | 355.10 | 355.10 | 3 |
| 04 Apr 2024 | 359.88 | 359.45 | 359.45 | 359.45 | 359.45 | 3 |
| 03 Apr 2024 | 361.63 | 361.63 | 361.63 | 361.63 | 361.63 | - |
| 02 Apr 2024 | 364.55 | 365.75 | 361.80 | 361.80 | 361.80 | 8 |
| 28 Mar 2024 | 365.88 | 367.05 | 367.05 | 367.05 | 367.05 | 1 |
| 27 Mar 2024 | 362.45 | 363.05 | 363.05 | 363.05 | 363.05 | - |
| 26 Mar 2024 | 361.02 | 361.20 | 361.20 | 361.20 | 361.20 | - |
| 25 Mar 2024 | 362.30 | 363.05 | 362.00 | 362.00 | 362.00 | 1 |
| 22 Mar 2024 | 365.77 | 364.95 | 364.95 | 364.95 | 364.95 | - |
| 21 Mar 2024 | 361.27 | 365.30 | 360.80 | 365.30 | 365.30 | 5 |
| 20 Mar 2024 | 358.05 | 358.55 | 358.55 | 358.55 | 358.55 | 3 |
| 19 Mar 2024 | 355.42 | 357.25 | 357.25 | 357.25 | 357.25 | - |
| 18 Mar 2024 | 353.88 | 354.90 | 354.90 | 354.90 | 354.90 | 1 |
| 15 Mar 2024 | 355.83 | 356.40 | 356.40 | 356.40 | 356.40 | 1 |
| 14 Mar 2024 | 356.95 | 357.10 | 356.50 | 356.50 | 356.50 | 1 |
| 13 Mar 2024 | 355.92 | 355.92 | 355.92 | 355.92 | 355.92 | - |
| 12 Mar 2024 | 354.25 | 353.50 | 353.50 | 353.50 | 353.50 | 3 |
| 11 Mar 2024 | 352.35 | 352.75 | 352.10 | 352.75 | 352.75 | 1 |
| 08 Mar 2024 | 353.73 | 354.30 | 352.60 | 354.30 | 354.30 | 110 |
| 07 Mar 2024 | 353.13 | 353.30 | 353.30 | 353.30 | 353.30 | - |
| 06 Mar 2024 | 354.20 | 355.05 | 355.05 | 355.05 | 355.05 | 1 |
| 05 Mar 2024 | 357.58 | 356.15 | 354.65 | 354.65 | 354.65 | - |
| 04 Mar 2024 | 358.45 | 358.85 | 357.50 | 357.65 | 357.65 | 2 |
| 01 Mar 2024 | 359.38 | 359.70 | 359.70 | 359.70 | 359.70 | - |
| 29 Feb 2024 | 357.02 | 357.02 | 357.02 | 357.02 | 357.02 | - |
| 28 Feb 2024 | 358.15 | 358.45 | 358.45 | 358.45 | 358.45 | - |
| 27 Feb 2024 | 358.25 | 358.85 | 358.85 | 358.85 | 358.85 | - |
| 26 Feb 2024 | 359.63 | 360.05 | 359.15 | 359.15 | 359.15 | 2 |
| 23 Feb 2024 | 359.27 | 359.27 | 359.27 | 359.27 | 359.27 | - |
| 22 Feb 2024 | 355.73 | 355.73 | 355.73 | 355.73 | 355.73 | - |
| 21 Feb 2024 | 355.17 | 355.10 | 354.90 | 355.10 | 355.10 | 1 |
| 20 Feb 2024 | 356.30 | 355.30 | 355.30 | 355.30 | 355.30 | 1 |
| 19 Feb 2024 | 356.70 | 357.30 | 357.30 | 357.30 | 357.30 | 1 |
| 16 Feb 2024 | 358.40 | 358.00 | 358.00 | 358.00 | 358.00 | 1 |
| 15 Feb 2024 | 356.50 | 356.50 | 356.50 | 356.50 | 356.50 | - |
| 14 Feb 2024 | 356.00 | 356.85 | 356.85 | 356.85 | 356.85 | - |
| 13 Feb 2024 | 358.55 | 358.45 | 351.50 | 357.20 | 357.20 | 3 |
| 12 Feb 2024 | 356.15 | 357.75 | 356.35 | 357.75 | 357.75 | 1 |
| 09 Feb 2024 | 357.33 | 357.33 | 357.33 | 357.33 | 357.33 | - |
| 08 Feb 2024 | 357.27 | 358.10 | 357.20 | 358.10 | 358.10 | 8 |
| 07 Feb 2024 | 356.00 | 356.30 | 355.45 | 356.30 | 356.30 | 1,145 |
| 06 Feb 2024 | 355.08 | 356.70 | 355.00 | 356.60 | 356.60 | 5 |
| 05 Feb 2024 | 355.77 | 356.60 | 355.65 | 356.25 | 356.25 | 1 |
| 02 Feb 2024 | 352.05 | 354.70 | 351.95 | 354.70 | 354.70 | 6 |
| 01 Feb 2024 | 352.00 | 352.35 | 352.35 | 352.35 | 352.35 | 8 |
| 31 Jan 2024 | 354.20 | 354.45 | 353.65 | 353.65 | 353.65 | - |
| 30 Jan 2024 | 352.00 | 352.25 | 351.25 | 351.55 | 351.55 | 3 |
| *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.