Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,820.21 +3,430.99 (+5.78%) CMC Crypto 200
1,361.35 +84.37 (+6.61%)
iShares Dow Jones Industrial Average UCITS ETF (DE) (EX06.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 356.70 | 356.70 | 356.70 | 356.70 | 356.70 | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 354.60 | 354.60 | 354.60 | 354.60 | 354.60 | - |
| 29 Apr 2024 | 356.30 | 356.30 | 355.75 | 355.75 | 355.75 | - |
| 26 Apr 2024 | 355.75 | 355.75 | 355.75 | 355.75 | 355.75 | - |
| 25 Apr 2024 | 356.95 | 356.95 | 351.95 | 351.95 | 351.95 | - |
| 24 Apr 2024 | 358.75 | 358.75 | 357.35 | 357.35 | 357.35 | - |
| 23 Apr 2024 | 357.90 | 357.90 | 357.90 | 357.90 | 357.90 | - |
| 22 Apr 2024 | 355.65 | 355.65 | 355.65 | 355.65 | 355.65 | - |
| 19 Apr 2024 | 351.75 | 354.15 | 351.75 | 354.15 | 354.15 | - |
| 18 Apr 2024 | 355.15 | 355.15 | 355.15 | 355.15 | 355.15 | - |
| 17 Apr 2024 | 354.05 | 354.05 | 352.80 | 352.80 | 352.80 | - |
| 16 Apr 2024 | 354.40 | 354.40 | 354.40 | 354.40 | 354.40 | - |
| 15 Apr 2024 | 356.30 | 356.30 | 356.30 | 356.30 | 356.30 | - |
| 12 Apr 2024 | 356.80 | 356.80 | 356.80 | 356.80 | 356.80 | - |
| 11 Apr 2024 | 357.10 | 357.10 | 355.55 | 355.55 | 355.55 | - |
| 10 Apr 2024 | 357.30 | 357.30 | 357.30 | 357.30 | 357.30 | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 357.45 | 357.45 | 357.45 | 357.45 | 357.45 | - |
| 05 Apr 2024 | 355.30 | 357.10 | 355.30 | 357.10 | 357.10 | - |
| 04 Apr 2024 | 360.15 | 360.15 | 359.90 | 359.90 | 359.90 | - |
| 03 Apr 2024 | 360.75 | 360.75 | 360.75 | 360.75 | 360.75 | - |
| 02 Apr 2024 | 365.90 | 365.90 | 361.85 | 361.85 | 361.85 | - |
| 28 Mar 2024 | 366.70 | 366.70 | 366.70 | 366.70 | 366.70 | - |
| 27 Mar 2024 | 363.30 | 363.30 | 363.30 | 363.30 | 363.30 | - |
| 26 Mar 2024 | 361.50 | 362.30 | 361.50 | 362.30 | 362.30 | - |
| 25 Mar 2024 | 363.10 | 363.10 | 361.60 | 361.60 | 361.60 | - |
| 22 Mar 2024 | 366.15 | 366.15 | 364.35 | 364.35 | 364.35 | - |
| 21 Mar 2024 | 365.30 | 365.30 | 365.30 | 365.30 | 365.30 | - |
| 20 Mar 2024 | 358.75 | 358.75 | 358.75 | 358.75 | 358.75 | - |
| 19 Mar 2024 | 357.80 | 357.80 | 357.80 | 357.80 | 357.80 | - |
| 18 Mar 2024 | 355.90 | 355.90 | 355.90 | 355.90 | 355.90 | - |
| 15 Mar 2024 | 355.70 | 355.70 | 353.95 | 353.95 | 353.95 | - |
| 14 Mar 2024 | 357.10 | 357.10 | 357.10 | 357.10 | 357.10 | - |
| 13 Mar 2024 | 356.90 | 356.90 | 356.90 | 356.90 | 356.90 | - |
| 12 Mar 2024 | 355.90 | 355.90 | 355.90 | 355.90 | 355.90 | - |
| 11 Mar 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | - |
| 08 Mar 2024 | 354.05 | 354.35 | 354.05 | 354.35 | 354.35 | - |
| 07 Mar 2024 | 353.90 | 353.90 | 353.90 | 353.90 | 353.90 | - |
| 06 Mar 2024 | 355.05 | 355.05 | 355.05 | 355.05 | 355.05 | - |
| 05 Mar 2024 | 358.05 | 358.05 | 355.45 | 355.45 | 355.45 | - |
| 04 Mar 2024 | 358.70 | 358.70 | 357.80 | 357.80 | 357.80 | - |
| 01 Mar 2024 | 359.45 | 359.45 | 359.45 | 359.45 | 359.45 | - |
| 29 Feb 2024 | 358.05 | 359.25 | 358.05 | 359.25 | 359.25 | - |
| 28 Feb 2024 | 357.90 | 357.90 | 357.90 | 357.90 | 357.90 | - |
| 27 Feb 2024 | 359.10 | 359.10 | 357.35 | 357.35 | 357.35 | - |
| 26 Feb 2024 | 360.00 | 360.00 | 359.60 | 359.60 | 359.60 | - |
| 23 Feb 2024 | 359.85 | 361.10 | 359.85 | 361.10 | 361.10 | - |
| 22 Feb 2024 | 358.35 | 358.35 | 358.35 | 358.35 | 358.35 | - |
| 21 Feb 2024 | 354.60 | 354.60 | 354.60 | 354.60 | 354.60 | - |
| 20 Feb 2024 | 355.65 | 355.65 | 355.65 | 355.65 | 355.65 | - |
| 19 Feb 2024 | 357.10 | 357.30 | 357.10 | 357.30 | 357.30 | - |
| 16 Feb 2024 | 358.25 | 358.25 | 358.25 | 358.25 | 358.25 | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 356.50 | 356.50 | 355.50 | 355.50 | 355.50 | - |
| 13 Feb 2024 | 356.70 | 356.70 | 356.70 | 356.70 | 356.70 | - |
| 12 Feb 2024 | 356.50 | 358.85 | 356.50 | 358.85 | 358.85 | - |
| 09 Feb 2024 | 357.70 | 357.70 | 356.85 | 356.85 | 356.85 | - |
| 08 Feb 2024 | 356.65 | 356.65 | 356.65 | 356.65 | 356.65 | - |
| 07 Feb 2024 | 356.30 | 357.60 | 356.30 | 357.60 | 357.60 | - |
| 06 Feb 2024 | 356.25 | 356.25 | 356.25 | 356.25 | 356.25 | - |
| 05 Feb 2024 | 355.15 | 355.15 | 355.15 | 355.15 | 355.15 | - |
| 02 Feb 2024 | 355.10 | 355.10 | 355.10 | 355.10 | 355.10 | - |
| 01 Feb 2024 | 352.50 | 352.50 | 350.45 | 350.45 | 350.45 | - |
| 31 Jan 2024 | 354.65 | 354.65 | 353.40 | 353.40 | 353.40 | - |
| 30 Jan 2024 | 352.25 | 352.25 | 352.25 | 352.25 | 352.25 | - |
| 29 Jan 2024 | 351.10 | 351.10 | 351.10 | 351.10 | 351.10 | - |
| 26 Jan 2024 | 349.70 | 349.70 | 349.70 | 349.70 | 349.70 | - |
| 25 Jan 2024 | 348.35 | 348.35 | 348.35 | 348.35 | 348.35 | - |
| 24 Jan 2024 | 347.50 | 347.50 | 347.50 | 347.50 | 347.50 | - |
| 23 Jan 2024 | 347.45 | 347.45 | 347.45 | 347.45 | 347.45 | - |
| 22 Jan 2024 | 346.65 | 347.65 | 346.65 | 347.65 | 347.65 | - |
| 19 Jan 2024 | 343.15 | 344.30 | 343.15 | 344.30 | 344.30 | - |
| 18 Jan 2024 | 341.05 | 341.40 | 341.05 | 341.40 | 341.40 | - |
| 17 Jan 2024 | 342.60 | 342.60 | 342.60 | 342.60 | 342.60 | - |
| 16 Jan 2024 | 342.20 | 342.20 | 342.20 | 342.20 | 342.20 | - |
| 15 Jan 2024 | 341.60 | 341.60 | 341.60 | 341.60 | 341.60 | - |
| 12 Jan 2024 | 341.95 | 341.95 | 340.70 | 340.70 | 340.70 | - |
| 11 Jan 2024 | 343.00 | 343.00 | 340.75 | 340.75 | 340.75 | - |
| 10 Jan 2024 | 341.70 | 341.70 | 341.35 | 341.35 | 341.35 | - |
| 09 Jan 2024 | 341.95 | 341.95 | 341.35 | 341.35 | 341.35 | - |
| 08 Jan 2024 | 339.30 | 339.30 | 339.30 | 339.30 | 339.30 | - |
| 05 Jan 2024 | 341.40 | 341.40 | 340.60 | 340.60 | 340.60 | - |
| 04 Jan 2024 | 342.55 | 342.55 | 342.55 | 342.55 | 342.55 | - |
| 03 Jan 2024 | 341.55 | 341.55 | 341.55 | 341.55 | 341.55 | - |
| 02 Jan 2024 | 341.25 | 342.25 | 341.25 | 342.25 | 342.25 | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 338.95 | 338.95 | 338.95 | 338.95 | 338.95 | - |
| 27 Dec 2023 | 337.10 | 337.10 | 337.10 | 337.10 | 337.10 | - |
| 22 Dec 2023 | 338.90 | 338.90 | 338.90 | 338.90 | 338.90 | - |
| 21 Dec 2023 | 338.25 | 338.25 | 338.25 | 338.25 | 338.25 | - |
| 20 Dec 2023 | 340.95 | 340.95 | 340.95 | 340.95 | 340.95 | - |
| 19 Dec 2023 | 340.05 | 340.05 | 340.05 | 340.05 | 340.05 | - |
| 18 Dec 2023 | 341.05 | 341.05 | 341.05 | 341.05 | 341.05 | - |
| 15 Dec 2023 | 339.90 | 339.90 | 339.90 | 339.90 | 339.90 | - |
| 14 Dec 2023 | 337.40 | 337.40 | 337.40 | 337.40 | 337.40 | - |
| 13 Dec 2023 | 338.35 | 338.35 | 338.35 | 338.35 | 338.35 | - |
| 12 Dec 2023 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - |
| 11 Dec 2023 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | - |
| 08 Dec 2023 | 335.10 | 335.10 | 335.10 | 335.10 | 335.10 | - |
| *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.