Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,185.07 +5.39 (+0.07%) Bitcoin USD
60,825.67 -780.93 (-1.27%) CMC Crypto 200
1,269.22 -14.60 (-1.14%)
iShares Dow Jones Asia Pacific Select Dividend 50 UCITS ETF (DE) (EXXW.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:11PM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 23.83 | 23.93 | 23.72 | 23.72 | 23.72 | - |
| 26 Jun 2024 | 24.05 | 24.08 | 23.83 | 23.83 | 23.83 | - |
| 25 Jun 2024 | 23.98 | 23.98 | 23.76 | 23.77 | 23.77 | - |
| 24 Jun 2024 | 23.83 | 24.01 | 23.72 | 23.72 | 23.72 | - |
| 21 Jun 2024 | 23.92 | 23.97 | 23.81 | 23.81 | 23.81 | - |
| 20 Jun 2024 | 23.88 | 24.07 | 23.84 | 23.84 | 23.84 | - |
| 19 Jun 2024 | 23.97 | 24.09 | 23.93 | 23.93 | 23.93 | - |
| 18 Jun 2024 | 23.94 | 23.95 | 23.82 | 23.86 | 23.86 | - |
| 17 Jun 2024 | 23.95 | 23.98 | 23.73 | 23.77 | 23.77 | - |
| 14 Jun 2024 | 24.44 | 24.46 | 24.34 | 24.34 | 24.34 | 80 |
| 13 Jun 2024 | 24.44 | 24.50 | 24.35 | 24.39 | 24.39 | - |
| 12 Jun 2024 | 24.40 | 24.62 | 24.36 | 24.38 | 24.38 | - |
| 11 Jun 2024 | 24.56 | 24.56 | 24.49 | 24.51 | 24.51 | - |
| 10 Jun 2024 | 24.66 | 24.83 | 24.66 | 24.74 | 24.74 | - |
| 07 Jun 2024 | 24.68 | 24.84 | 24.60 | 24.60 | 24.60 | 80 |
| 06 Jun 2024 | 24.70 | 24.77 | 24.65 | 24.68 | 24.68 | - |
| 05 Jun 2024 | 24.80 | 24.92 | 24.58 | 24.92 | 24.92 | 24 |
| 04 Jun 2024 | 24.78 | 24.85 | 24.64 | 24.67 | 24.67 | - |
| 03 Jun 2024 | 24.94 | 24.99 | 24.71 | 24.72 | 24.72 | 100 |
| 31 May 2024 | 24.66 | 24.81 | 24.59 | 24.59 | 24.59 | - |
| 30 May 2024 | 24.70 | 24.82 | 24.60 | 24.63 | 24.63 | - |
| 29 May 2024 | 24.86 | 25.01 | 24.81 | 24.83 | 24.83 | 156 |
| 28 May 2024 | 25.11 | 25.21 | 25.06 | 25.06 | 25.06 | - |
| 27 May 2024 | 25.24 | 25.32 | 25.14 | 25.14 | 25.14 | 547 |
| 24 May 2024 | 25.16 | 25.21 | 24.99 | 25.01 | 25.01 | - |
| 23 May 2024 | 25.39 | 25.47 | 25.20 | 25.20 | 25.20 | 500 |
| 22 May 2024 | 25.51 | 25.75 | 25.42 | 25.75 | 25.75 | 650 |
| 21 May 2024 | 25.64 | 25.73 | 25.50 | 25.51 | 25.51 | 300 |
| 20 May 2024 | 25.75 | 25.81 | 25.64 | 25.64 | 25.64 | - |
| 17 May 2024 | 25.22 | 25.66 | 25.22 | 25.64 | 25.64 | 196 |
| 16 May 2024 | 25.41 | 25.44 | 25.38 | 25.38 | 25.38 | - |
| 15 May 2024 | 25.17 | 25.25 | 25.05 | 25.05 | 25.05 | 520 |
| 14 May 2024 | 25.45 | 25.45 | 25.07 | 25.08 | 25.08 | 110 |
| 13 May 2024 | 25.27 | 25.36 | 25.15 | 25.17 | 25.17 | - |
| 10 May 2024 | 25.24 | 25.31 | 25.07 | 25.07 | 25.07 | 34 |
| 09 May 2024 | 24.74 | 24.97 | 24.74 | 24.82 | 24.82 | - |
| 08 May 2024 | 24.83 | 24.92 | 24.78 | 24.82 | 24.82 | - |
| 07 May 2024 | 24.92 | 25.16 | 24.92 | 24.96 | 24.96 | - |
| 06 May 2024 | 24.86 | 25.08 | 24.83 | 24.83 | 24.83 | 80 |
| 03 May 2024 | 24.91 | 25.00 | 24.79 | 24.80 | 24.80 | - |
| 02 May 2024 | 24.68 | 24.82 | 24.68 | 24.78 | 24.78 | - |
| 30 Apr 2024 | 24.56 | 24.80 | 24.56 | 24.59 | 24.59 | 180 |
| 29 Apr 2024 | 24.63 | 24.76 | 24.58 | 24.59 | 24.59 | - |
| 26 Apr 2024 | 24.59 | 24.73 | 24.42 | 24.43 | 24.43 | 813 |
| 25 Apr 2024 | 24.47 | 24.50 | 24.30 | 24.35 | 24.35 | 286 |
| 24 Apr 2024 | 24.47 | 24.59 | 24.40 | 24.43 | 24.43 | - |
| 23 Apr 2024 | 24.39 | 24.42 | 24.25 | 24.27 | 24.27 | - |
| 22 Apr 2024 | 24.22 | 24.30 | 24.14 | 24.17 | 24.17 | - |
| 19 Apr 2024 | 23.95 | 24.07 | 23.80 | 23.82 | 23.82 | 40 |
| 18 Apr 2024 | 24.08 | 24.15 | 23.92 | 23.92 | 23.92 | - |
| 17 Apr 2024 | 23.84 | 24.11 | 23.84 | 23.88 | 23.88 | - |
| 16 Apr 2024 | 23.96 | 23.98 | 23.76 | 23.78 | 23.78 | 500 |
| 15 Apr 2024 | 24.25 | 24.56 | 24.25 | 24.27 | 24.27 | - |
| 12 Apr 2024 | 24.35 | 24.59 | 24.26 | 24.26 | 24.26 | - |
| 11 Apr 2024 | 24.49 | 24.59 | 24.43 | 24.49 | 24.49 | - |
| 10 Apr 2024 | 24.70 | 24.72 | 24.45 | 24.47 | 24.47 | - |
| 09 Apr 2024 | 24.49 | 24.59 | 24.41 | 24.41 | 24.41 | - |
| 08 Apr 2024 | 24.34 | 24.40 | 24.19 | 24.19 | 24.19 | 150 |
| 05 Apr 2024 | 24.13 | 24.32 | 24.13 | 24.16 | 24.16 | - |
| 04 Apr 2024 | 24.40 | 24.47 | 24.28 | 24.28 | 24.28 | - |
| 03 Apr 2024 | 24.17 | 24.36 | 24.17 | 24.23 | 24.23 | - |
| 02 Apr 2024 | 24.23 | 24.76 | 24.23 | 24.76 | 24.76 | 62 |
| 28 Mar 2024 | 24.09 | 24.27 | 24.09 | 24.23 | 24.23 | - |
| 27 Mar 2024 | 24.08 | 24.16 | 23.98 | 24.00 | 24.00 | - |
| 26 Mar 2024 | 24.10 | 24.16 | 23.96 | 23.96 | 23.96 | - |
| 25 Mar 2024 | 24.05 | 24.18 | 23.98 | 23.98 | 23.98 | - |
| 22 Mar 2024 | 24.18 | 24.20 | 24.02 | 24.02 | 24.02 | - |
| 21 Mar 2024 | 24.34 | 24.35 | 24.20 | 24.20 | 24.20 | 200 |
| 20 Mar 2024 | 23.99 | 24.07 | 23.80 | 23.83 | 23.83 | - |
| 19 Mar 2024 | 23.96 | 24.01 | 23.95 | 23.97 | 23.97 | - |
| 18 Mar 2024 | 23.85 | 23.92 | 23.75 | 23.77 | 23.77 | - |
| 15 Mar 2024 | 23.75 | 24.10 | 23.75 | 24.01 | 24.01 | - |
| 14 Mar 2024 | 24.15 | 24.19 | 24.05 | 24.05 | 24.05 | - |
| 13 Mar 2024 | 24.06 | 24.13 | 24.06 | 24.13 | 24.13 | - |
| 12 Mar 2024 | 24.06 | 24.13 | 24.05 | 24.13 | 24.13 | - |
| 11 Mar 2024 | 23.89 | 24.00 | 23.89 | 23.97 | 23.97 | - |
| 08 Mar 2024 | 24.26 | 24.32 | 24.26 | 24.26 | 24.26 | 10 |
| 07 Mar 2024 | 24.37 | 24.38 | 24.07 | 24.38 | 24.38 | 100 |
| 06 Mar 2024 | 24.11 | 24.23 | 24.11 | 24.23 | 24.23 | - |
| 05 Mar 2024 | 24.00 | 24.00 | 23.99 | 23.99 | 23.99 | - |
| 04 Mar 2024 | 24.00 | 24.07 | 24.00 | 24.07 | 24.07 | - |
| 01 Mar 2024 | 24.16 | 24.16 | 24.09 | 24.09 | 24.09 | 10 |
| 29 Feb 2024 | 24.02 | 24.07 | 24.02 | 24.05 | 24.05 | 415 |
| 28 Feb 2024 | 24.10 | 24.10 | 23.97 | 23.97 | 23.97 | 544 |
| 27 Feb 2024 | 24.04 | 24.17 | 24.04 | 24.14 | 24.14 | 40 |
| 26 Feb 2024 | 24.16 | 24.18 | 24.16 | 24.18 | 24.18 | - |
| 23 Feb 2024 | 24.24 | 24.36 | 24.24 | 24.33 | 24.33 | - |
| 22 Feb 2024 | 24.29 | 24.36 | 24.29 | 24.36 | 24.36 | - |
| 21 Feb 2024 | 24.07 | 24.36 | 24.07 | 24.36 | 24.36 | - |
| 20 Feb 2024 | 24.18 | 24.32 | 24.18 | 24.25 | 24.25 | - |
| 19 Feb 2024 | 24.10 | 24.33 | 24.10 | 24.33 | 24.33 | 100 |
| 16 Feb 2024 | 24.25 | 24.25 | 24.24 | 24.24 | 24.24 | - |
| 15 Feb 2024 | 24.13 | 24.33 | 24.13 | 24.33 | 24.33 | 75 |
| 14 Feb 2024 | 23.94 | 24.19 | 23.94 | 24.19 | 24.19 | 62 |
| 13 Feb 2024 | 23.70 | 23.90 | 23.70 | 23.89 | 23.89 | - |
| 12 Feb 2024 | 23.70 | 24.01 | 23.70 | 24.01 | 24.01 | - |
| 09 Feb 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 08 Feb 2024 | 23.83 | 23.92 | 23.83 | 23.92 | 23.92 | 100 |
| 07 Feb 2024 | 23.84 | 24.13 | 23.84 | 24.02 | 24.02 | 350 |
| 06 Feb 2024 | 23.69 | 23.92 | 23.68 | 23.92 | 23.92 | - |
| *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.