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
81.380.00 (0.00%)
At close: 03:32PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202484.2584.4784.2684.4584.4518
25 Jul 202483.6984.3283.5684.2184.21100
24 Jul 202483.2183.4283.1483.1483.14-
23 Jul 202483.1483.5283.3283.5283.521
22 Jul 202482.8282.9582.6482.7982.793
19 Jul 202483.2783.2583.1183.1683.163
18 Jul 202483.5183.7183.2383.2383.23-
17 Jul 202482.7183.7982.2683.6583.657
16 Jul 202481.6782.7381.6382.7082.7022
15 Jul 202482.2982.4882.0782.3082.306
12 Jul 202481.9082.0081.7881.7881.781
11 Jul 202480.3981.2280.2281.2281.229
10 Jul 202479.6179.7679.7479.7679.76-
09 Jul 202479.4779.6279.5679.6079.607
08 Jul 202479.0779.6479.0879.6479.642
05 Jul 202479.9680.0579.2079.3079.308
04 Jul 202480.0180.0879.9280.0780.076
03 Jul 202480.3880.6080.5280.5580.551
02 Jul 202480.1780.3580.2080.2980.293
01 Jul 202480.7480.8680.5480.5480.541
28 Jun 202480.7181.0780.7181.0781.071
27 Jun 202480.6180.4780.3180.3180.311
26 Jun 202480.9581.1280.8881.0581.051
25 Jun 202481.6281.8081.6281.6281.622
24 Jun 202480.6880.9280.5380.7780.7726
21 Jun 202480.5880.8680.6180.8580.852
20 Jun 202479.9680.2679.9980.2680.262
19 Jun 202480.1480.1379.7179.7179.71377
18 Jun 202479.7779.9579.5579.8079.801
17 Jun 202479.7179.7979.1679.2679.2618
14 Jun 202479.8580.1479.4479.4479.442
13 Jun 202479.9479.8979.3179.5079.5014
12 Jun 202480.3180.5279.9079.9079.903
11 Jun 202480.3280.4179.7380.0380.03252
10 Jun 202480.3380.4880.1580.1980.192
07 Jun 202480.0280.5679.8280.5680.5614
06 Jun 202480.3180.2980.1080.1080.101
05 Jun 202480.5680.7880.1180.1180.1110
04 Jun 202480.5480.8380.3180.8380.831
03 Jun 202481.7081.9081.5681.8981.8912
31 May 202480.2180.4980.0880.3880.3819
30 May 202479.4279.8979.0479.6779.67170
29 May 202479.7379.8879.2079.3079.304
28 May 202480.6180.7780.5580.5580.554
24 May 202480.5380.7080.5280.5180.513
23 May 202481.8682.0581.5981.6181.611
22 May 202482.1782.2981.9082.0882.0811
21 May 202482.0782.1882.0182.1282.122
20 May 202482.2582.4982.0982.4082.4013
17 May 202482.1982.3582.1982.2782.273
16 May 202482.1382.5282.0882.0882.082
15 May 202482.1482.3582.2282.2882.282
14 May 202482.0782.1381.9381.9881.982,204
13 May 202482.0382.2481.9782.0982.094
10 May 202481.9082.2781.6982.2782.274
09 May 202481.4081.5081.3781.4181.414
08 May 202481.0481.3080.8681.2881.285
07 May 202480.6581.2780.6281.2781.2748
03 May 202480.0080.3479.7980.4880.4843
02 May 202479.7680.3979.7679.9679.968
01 May 2024------
30 Apr 202480.1480.2679.7079.9679.962
29 Apr 202479.6980.2979.6480.2680.263
26 Apr 202479.5879.8579.7679.8579.85-
25 Apr 202480.5580.7980.3780.5380.533
24 Apr 202479.8680.0579.8879.8879.881
23 Apr 202480.0580.2979.9280.1080.102
22 Apr 202479.5679.7179.5579.6979.695
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...