Singapore markets closed

iShares Dow Jones U.S. Select Dividend UCITS ETF (DE) (0MMA.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
81.38-0.92 (-1.12%)
At close: 03:32PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202477.8578.7877.8778.7878.782
18 Apr 202477.7077.8177.6077.7677.7638
17 Apr 202477.5778.1177.6878.1178.1121
16 Apr 202478.1978.3977.4477.4477.44130
15 Apr 202478.9879.2978.7579.0279.0219
12 Apr 202479.7380.0379.6980.0280.0211
11 Apr 202479.7079.7579.4579.4579.455
10 Apr 202480.8081.0079.9580.0280.028
09 Apr 202480.4780.6780.4180.4180.413
08 Apr 202479.9680.1679.7780.1280.1224
05 Apr 202480.0780.1780.0880.1180.111
04 Apr 202480.5180.6180.3180.5780.5741
03 Apr 202481.2181.2480.9080.9080.902
02 Apr 202481.7782.0081.2581.2581.2555
28 Mar 202481.3481.7881.1681.5781.5723
27 Mar 202479.5080.4079.6080.4080.40126
26 Mar 202479.8280.0279.5579.5579.551
25 Mar 202479.6280.1079.4379.7779.772,892
22 Mar 202480.1980.3480.2580.2580.254
21 Mar 202479.3180.0079.1679.9979.9947
20 Mar 202478.5979.0478.4878.9478.9414
19 Mar 202478.2578.4378.1278.4378.4313
18 Mar 202478.0677.9677.6177.8477.841
15 Mar 202477.8878.0677.8477.8577.8548
14 Mar 202478.3578.4977.6077.7377.734
13 Mar 202478.0278.3277.9378.3278.32130
12 Mar 202478.4378.5678.2178.3578.3517
11 Mar 202477.8178.0177.7177.9577.9515
08 Mar 202477.7677.8577.4177.7677.766
07 Mar 202477.3578.1977.3678.1978.1927
06 Mar 202477.5177.6777.3477.4977.4949
05 Mar 202477.1877.3877.1677.3877.3810
04 Mar 202476.2977.0076.2477.0077.0016
01 Mar 202476.6476.7576.3076.3076.3048
29 Feb 202476.3576.7676.1376.7676.763
28 Feb 202476.4576.6176.2976.2976.2988
27 Feb 202475.6075.9275.4975.9275.922
26 Feb 202476.5876.6476.5276.5276.52-
23 Feb 202476.2176.9276.3276.9276.921
22 Feb 202476.1776.5176.1876.1876.183
21 Feb 202476.0276.1276.0176.1276.124
20 Feb 202476.0876.2176.0476.2076.202
19 Feb 202476.2576.3376.0576.2976.2922
16 Feb 202476.5576.7276.3776.3776.371
15 Feb 202475.9276.3875.8276.2376.236
14 Feb 202475.4675.6875.4975.6875.681
13 Feb 202476.3576.6175.3575.3575.351
12 Feb 202475.2875.4475.2475.4475.442
09 Feb 202475.3375.5075.1275.4475.444
08 Feb 202475.2575.3375.1175.1175.118
07 Feb 202475.3275.6474.9774.9774.976
06 Feb 202475.3175.5675.1975.5675.564
05 Feb 202475.9276.1075.3975.3975.3932
02 Feb 202475.9976.1275.7175.7175.71-
01 Feb 202476.1076.2576.0576.0676.064
31 Jan 202477.4077.5776.3376.5676.5629
30 Jan 202476.9577.2976.7276.7276.729
29 Jan 202476.6476.7076.6176.6176.61-
26 Jan 202476.6776.8076.4876.4876.489
25 Jan 202475.4076.0975.2476.0976.0911
24 Jan 202476.0176.1875.5175.5175.516
23 Jan 202475.4375.8675.2675.8675.862
22 Jan 202475.2075.3474.9975.1775.1732
19 Jan 202474.6474.7374.5774.5774.5750
18 Jan 202474.7974.9774.6474.6674.661
17 Jan 202475.2975.5175.2075.2075.201
16 Jan 202475.7375.9975.6775.7875.7831
15 Jan 202476.2476.3976.0876.3276.321
12 Jan 202476.1376.4976.2576.4176.4132
11 Jan 202477.1477.2377.0077.0077.001
10 Jan 202477.3577.5077.2577.2577.251
09 Jan 202477.8277.8677.4477.4777.4760
08 Jan 202477.4377.6077.2877.2877.282
05 Jan 202477.1477.3877.3177.3577.351
04 Jan 202477.2577.4877.0177.3777.371
03 Jan 202477.6477.8577.3377.4877.4816
02 Jan 202476.7177.5076.4977.5077.5050
29 Dec 202376.5576.7676.4976.4976.49-
28 Dec 202376.0676.1176.0576.0576.051
27 Dec 202376.2976.4476.3076.3076.302
22 Dec 202375.8976.4675.7976.4676.4611
21 Dec 202376.1576.2176.0276.0476.0431
20 Dec 202376.8777.0976.7376.7676.767
19 Dec 202376.5276.7476.4876.7276.722
18 Dec 202377.0177.0376.7476.7476.7426
15 Dec 202377.1477.6476.9277.1377.133
14 Dec 202376.8877.3976.3877.3977.3928
13 Dec 202375.5475.5775.1575.1575.152
12 Dec 202376.6475.9575.5675.9475.942
11 Dec 202375.6275.9875.6575.9875.981
08 Dec 202375.1575.5275.1275.5175.515
07 Dec 202374.9375.2174.9974.9974.99-
06 Dec 202375.0475.2074.6775.2075.2011
05 Dec 202375.0375.1974.4774.4774.472
04 Dec 202374.4575.1274.4175.1275.1228
01 Dec 202373.2773.4573.0973.2873.284
30 Nov 202372.2572.7172.2972.7172.7138
29 Nov 202371.7772.4071.8972.4072.403
28 Nov 202371.8972.0271.5471.5471.543
27 Nov 202371.8572.2071.6071.7971.794
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...