Singapore markets closed
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
57,689.66 -2,785.86 (-4.61%) CMC Crypto 200
1,211.34 -49.85 (-3.95%)
iShares Dow Jones Industrial Average UCITS ETF (DE) (EXI3.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 09:04AM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 361.80 | 361.80 | 361.80 | 361.80 | 361.80 | 12 |
| 03 Jul 2024 | 363.50 | 363.65 | 361.10 | 361.60 | 361.60 | 217 |
| 02 Jul 2024 | 361.90 | 362.55 | 361.40 | 362.40 | 362.40 | 477 |
| 01 Jul 2024 | 361.90 | 364.15 | 361.45 | 362.65 | 362.65 | 2,019 |
| 28 Jun 2024 | 364.35 | 365.80 | 363.75 | 364.05 | 364.05 | 815 |
| 27 Jun 2024 | 363.65 | 364.35 | 362.25 | 363.90 | 363.90 | 749 |
| 26 Jun 2024 | 363.70 | 363.70 | 362.25 | 363.55 | 363.55 | 2,273 |
| 25 Jun 2024 | 365.55 | 365.60 | 363.00 | 363.00 | 363.00 | 769 |
| 24 Jun 2024 | 363.70 | 366.25 | 363.00 | 366.05 | 366.05 | 154 |
| 21 Jun 2024 | 362.90 | 364.50 | 362.90 | 363.75 | 363.75 | 606 |
| 20 Jun 2024 | 359.65 | 361.30 | 359.60 | 360.65 | 360.65 | 5,608 |
| 19 Jun 2024 | 359.10 | 359.35 | 358.45 | 358.60 | 358.60 | 2,371 |
| 18 Jun 2024 | 359.10 | 360.15 | 358.05 | 358.70 | 358.70 | 7,212 |
| 17 Jun 2024 | 358.55 | 358.70 | 356.50 | 357.70 | 357.70 | 364 |
| 14 Jun 2024 | 358.55 | 358.85 | 356.70 | 358.85 | 358.85 | 401 |
| 13 Jun 2024 | 356.80 | 356.80 | 355.55 | 356.40 | 356.40 | 577 |
| 12 Jun 2024 | 359.60 | 359.80 | 356.90 | 356.90 | 356.90 | 85 |
| 11 Jun 2024 | 359.60 | 359.60 | 357.45 | 358.80 | 358.80 | 185 |
| 10 Jun 2024 | 358.65 | 359.80 | 358.40 | 359.20 | 359.20 | 377 |
| 07 Jun 2024 | 356.20 | 359.15 | 355.45 | 359.05 | 359.05 | 365 |
| 06 Jun 2024 | 355.25 | 356.20 | 354.90 | 355.85 | 355.85 | 21 |
| 05 Jun 2024 | 355.55 | 355.55 | 353.80 | 355.25 | 355.25 | 1,277 |
| 04 Jun 2024 | 352.15 | 354.15 | 351.35 | 352.60 | 352.60 | 1,209 |
| 03 Jun 2024 | 356.20 | 356.20 | 351.95 | 351.95 | 351.95 | 503 |
| 31 May 2024 | 351.30 | 351.30 | 349.75 | 350.65 | 350.65 | 515 |
| 30 May 2024 | 351.65 | 351.65 | 350.10 | 350.30 | 350.30 | 153 |
| 29 May 2024 | 355.40 | 355.40 | 353.45 | 354.60 | 354.60 | 2,002 |
| 28 May 2024 | 358.25 | 358.25 | 356.20 | 356.20 | 356.20 | 1,187 |
| 27 May 2024 | 358.25 | 358.35 | 357.90 | 358.25 | 358.25 | 268 |
| 24 May 2024 | 359.85 | 359.95 | 359.15 | 359.15 | 359.15 | 94 |
| 23 May 2024 | 365.40 | 365.45 | 362.25 | 362.25 | 362.25 | 1,087 |
| 22 May 2024 | 365.35 | 366.30 | 365.35 | 365.65 | 365.65 | 24 |
| 21 May 2024 | 364.80 | 365.70 | 364.80 | 365.70 | 365.70 | 32 |
| 20 May 2024 | 366.50 | 367.40 | 365.60 | 367.40 | 367.40 | 127 |
| 17 May 2024 | 365.35 | 366.45 | 365.25 | 365.25 | 365.25 | 324 |
| 16 May 2024 | 365.60 | 366.65 | 365.55 | 366.65 | 366.65 | 531 |
| 15 May 2024 | 363.70 | 365.00 | 363.40 | 364.65 | 364.65 | 1,149 |
| 14 May 2024 | 363.85 | 364.10 | 362.60 | 362.60 | 362.60 | 96 |
| 13 May 2024 | 365.35 | 365.35 | 364.10 | 364.10 | 364.10 | 183 |
| 10 May 2024 | 364.35 | 364.95 | 364.20 | 364.30 | 364.30 | 349 |
| 09 May 2024 | 361.45 | 362.50 | 360.15 | 362.30 | 362.30 | 135 |
| 08 May 2024 | 360.30 | 360.70 | 359.55 | 360.45 | 360.45 | 139 |
| 07 May 2024 | 359.60 | 359.75 | 358.90 | 359.25 | 359.25 | 760 |
| 06 May 2024 | 358.20 | 358.45 | 357.35 | 357.35 | 357.35 | 85 |
| 03 May 2024 | 356.45 | 357.70 | 356.35 | 356.50 | 356.50 | 202 |
| 02 May 2024 | 353.25 | 354.50 | 353.00 | 353.65 | 353.65 | 959 |
| 30 Apr 2024 | 356.45 | 356.45 | 354.50 | 354.50 | 354.50 | 69 |
| 29 Apr 2024 | 355.85 | 355.85 | 355.40 | 355.50 | 355.50 | 178 |
| 26 Apr 2024 | 353.70 | 355.95 | 353.25 | 355.60 | 355.60 | 500 |
| 25 Apr 2024 | 356.85 | 356.85 | 350.85 | 351.35 | 351.35 | 290 |
| 24 Apr 2024 | 358.20 | 358.50 | 356.65 | 357.15 | 357.15 | 100 |
| 23 Apr 2024 | 357.75 | 357.75 | 356.60 | 357.50 | 357.50 | 33 |
| 22 Apr 2024 | 356.20 | 357.45 | 355.50 | 355.50 | 355.50 | 964 |
| 19 Apr 2024 | 351.15 | 354.00 | 351.15 | 353.90 | 353.90 | 155 |
| 18 Apr 2024 | 352.65 | 354.80 | 352.15 | 354.80 | 354.80 | 81 |
| 17 Apr 2024 | 353.50 | 354.80 | 351.95 | 351.95 | 351.95 | 871 |
| 16 Apr 2024 | 352.90 | 355.00 | 352.80 | 354.20 | 354.20 | 1,116 |
| 15 Apr 2024 | 356.10 | 358.60 | 355.40 | 356.50 | 356.50 | 628 |
| 12 Apr 2024 | 358.80 | 359.35 | 356.20 | 356.50 | 356.50 | 510 |
| 11 Apr 2024 | 356.35 | 356.70 | 355.50 | 355.55 | 355.55 | 396 |
| 10 Apr 2024 | 356.85 | 357.10 | 354.70 | 355.75 | 355.75 | 1,225 |
| 09 Apr 2024 | 356.60 | 356.60 | 353.75 | 354.50 | 354.50 | 350 |
| 08 Apr 2024 | 356.90 | 357.80 | 356.70 | 357.00 | 357.00 | 261 |
| 05 Apr 2024 | 355.15 | 356.95 | 354.60 | 356.95 | 356.95 | 407 |
| 04 Apr 2024 | 359.95 | 360.30 | 359.05 | 359.95 | 359.95 | 125 |
| 03 Apr 2024 | 361.40 | 361.75 | 360.55 | 360.55 | 360.55 | 914 |
| 02 Apr 2024 | 365.65 | 365.85 | 361.30 | 361.75 | 361.75 | 717 |
| 28 Mar 2024 | 366.15 | 367.10 | 366.00 | 366.15 | 366.15 | 437 |
| 27 Mar 2024 | 362.25 | 364.35 | 362.25 | 363.35 | 363.35 | 1,084 |
| 26 Mar 2024 | 360.80 | 362.10 | 360.80 | 361.95 | 361.95 | 12 |
| 25 Mar 2024 | 362.80 | 362.80 | 361.20 | 361.25 | 361.25 | 725 |
| 22 Mar 2024 | 365.80 | 366.35 | 363.90 | 363.90 | 363.90 | 252 |
| 21 Mar 2024 | 361.15 | 364.75 | 361.15 | 364.75 | 364.75 | 483 |
| 20 Mar 2024 | 358.20 | 358.85 | 358.20 | 358.60 | 358.60 | 112 |
| 19 Mar 2024 | 355.75 | 357.65 | 354.95 | 357.65 | 357.65 | 264 |
| 18 Mar 2024 | 353.70 | 355.60 | 352.80 | 355.60 | 355.60 | 52 |
| 15 Mar 2024 | 356.35 | 356.35 | 353.70 | 353.70 | 353.70 | 186 |
| 14 Mar 2024 | 356.75 | 357.40 | 355.70 | 356.75 | 356.75 | 675 |
| 13 Mar 2024 | 356.05 | 356.80 | 355.55 | 356.60 | 356.60 | 77 |
| 12 Mar 2024 | 354.50 | 356.00 | 353.20 | 355.50 | 355.50 | 243 |
| 11 Mar 2024 | 352.55 | 353.00 | 351.45 | 353.00 | 353.00 | 528 |
| 08 Mar 2024 | 353.70 | 354.35 | 352.50 | 354.25 | 354.25 | 310 |
| 07 Mar 2024 | 353.30 | 354.15 | 353.30 | 353.70 | 353.70 | 313 |
| 06 Mar 2024 | 354.15 | 355.15 | 354.05 | 355.05 | 355.05 | 255 |
| 05 Mar 2024 | 357.75 | 357.75 | 354.65 | 355.55 | 355.55 | 206 |
| 04 Mar 2024 | 358.30 | 358.60 | 357.70 | 357.70 | 357.70 | 469 |
| 01 Mar 2024 | 359.55 | 359.55 | 358.55 | 358.80 | 358.80 | 298 |
| 29 Feb 2024 | 357.35 | 359.25 | 356.55 | 358.70 | 358.70 | 146 |
| 28 Feb 2024 | 358.35 | 358.55 | 356.85 | 357.45 | 357.45 | 264 |
| 27 Feb 2024 | 358.95 | 358.95 | 357.10 | 357.15 | 357.15 | 232 |
| 26 Feb 2024 | 359.55 | 359.80 | 358.85 | 359.10 | 359.10 | 235 |
| 23 Feb 2024 | 359.45 | 361.50 | 359.35 | 360.75 | 360.75 | 181 |
| 22 Feb 2024 | 355.25 | 358.20 | 355.25 | 358.20 | 358.20 | 193 |
| 21 Feb 2024 | 355.00 | 355.40 | 354.25 | 354.50 | 354.50 | 226 |
| 20 Feb 2024 | 356.50 | 356.50 | 354.40 | 355.35 | 355.35 | 437 |
| 19 Feb 2024 | 356.95 | 357.70 | 356.70 | 356.95 | 356.95 | 136 |
| 16 Feb 2024 | 358.35 | 358.70 | 357.55 | 357.80 | 357.80 | 1,543 |
| 15 Feb 2024 | 357.20 | 357.20 | 356.20 | 357.15 | 357.15 | 248 |
| 14 Feb 2024 | 356.15 | 356.70 | 355.15 | 355.45 | 355.45 | 152 |
| 13 Feb 2024 | 358.50 | 358.50 | 355.75 | 356.30 | 356.30 | 175 |
| *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.