Singapore markets close in 1 hour 31 minutes

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: 02:32PM GMT
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
24 Nov 202372.0572.2772.1172.1272.122
23 Nov 202372.0172.1071.7971.7971.7913
22 Nov 202371.6372.2471.8172.1972.192
21 Nov 202371.5771.6171.4671.4671.46-
20 Nov 202371.8572.0971.7672.0972.091
17 Nov 202372.2172.3872.0172.0172.01-
16 Nov 202372.2972.3872.1172.2672.265
15 Nov 202371.7272.3971.8372.3972.394
14 Nov 202370.4871.8470.2571.8471.8452
13 Nov 202370.7170.9070.4370.4370.4333
10 Nov 202370.9371.2270.5070.7170.7113
09 Nov 202371.1171.3971.0071.0071.002
08 Nov 202371.6071.9071.4671.6971.696
07 Nov 202371.9272.0271.8671.8671.8614
06 Nov 202372.4172.6072.3172.3172.315
03 Nov 202372.2972.6472.2272.6472.6417
02 Nov 202370.8171.7770.8071.7771.7727
01 Nov 202370.6271.1570.3670.5070.5014
31 Oct 202369.7869.9969.7769.7769.771
30 Oct 202369.6970.0869.3869.4669.4634
27 Oct 202371.2271.2670.1870.1870.1829
26 Oct 202370.4970.6970.4370.4670.46135
25 Oct 202370.4270.7070.2070.5070.505
24 Oct 202369.3270.6269.5370.6270.623
23 Oct 202370.5870.7869.8770.0070.002
20 Oct 202371.4671.6471.0071.0071.0019
19 Oct 202372.5472.7272.3572.3572.352
18 Oct 202373.2173.3773.2073.2073.201
17 Oct 202372.9173.0472.5673.0373.03192
16 Oct 202372.4472.6272.2972.4272.426
13 Oct 202372.7973.1972.9073.0373.0317
12 Oct 202373.1573.2272.7472.7472.743
11 Oct 202372.5772.7472.6872.7472.741
10 Oct 202372.3972.9272.2972.8372.8362
09 Oct 202371.2571.8471.1371.8471.8412
06 Oct 202371.2671.3770.6270.6270.6273
05 Oct 202371.5671.6471.3271.5071.5097
04 Oct 202371.5471.7471.0571.0571.05286
03 Oct 202372.1372.2271.4671.4671.4630
02 Oct 202373.3073.5172.1372.1972.1922
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...