iShares VII PLC - iShares Dow Jones Indust Avg ETF USD Acc

CIND
🏛️ germany →
476.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 370.20 370.95 369.80 370.20 0.0M
2021-12-29 370.25 371.15 368.75 368.75 0.0M
2021-12-28 368.00 370.65 367.65 369.70 0.0M
2021-12-27 363.90 366.75 363.90 366.30 0.0M
2021-12-23 362.80 365.20 362.80 364.85 0.0M
2021-12-22 361.45 361.85 359.95 361.55 0.0M
2021-12-21 357.00 360.00 356.55 360.00 0.0M
2021-12-20 356.20 357.10 352.40 352.50 0.0M
2021-12-17 364.55 364.65 359.20 361.80 0.0M
2021-12-16 365.80 367.90 364.95 366.25 0.0M
2021-12-15 362.65 362.65 361.10 361.15 0.0M
2021-12-14 364.45 364.45 361.05 361.95 0.0M
2021-12-13 366.55 367.95 362.50 362.55 0.0M
2021-12-10 363.75 365.80 363.00 363.00 0.0M
2021-12-09 361.90 363.60 361.00 363.60 0.0M
2021-12-08 363.80 365.45 360.65 360.65 0.0M
2021-12-07 360.90 365.35 360.90 365.25 0.0M
2021-12-06 354.20 358.70 352.15 357.90 0.0M
2021-12-03 352.80 352.95 349.55 350.95 0.0M
2021-12-02 346.70 350.15 344.90 349.55 0.0M
2021-12-01 350.40 354.50 350.00 354.50 0.0M
2021-11-30 351.30 353.45 349.15 352.10 0.0M
2021-11-29 357.50 358.85 355.35 356.50 0.0M
2021-11-26 357.70 357.70 352.10 352.50 0.0M
2021-11-25 367.20 367.20 366.10 366.45 0.0M
2021-11-24 364.60 366.35 364.30 365.85 0.0M
2021-11-23 362.40 363.80 361.45 362.45 0.0M
2021-11-22 363.45 365.85 362.50 365.50 0.0M
2021-11-19 363.65 364.10 360.90 361.40 0.0M
2021-11-18 363.55 364.25 360.55 361.80 0.0M
2021-11-17 366.50 366.50 364.20 364.20 0.0M
2021-11-16 363.45 366.80 363.10 366.65 0.0M
2021-11-15 361.20 363.05 361.05 362.80 0.0M
2021-11-12 359.70 361.25 359.60 361.25 0.0M
2021-11-11 360.60 361.35 359.40 360.00 0.0M
2021-11-10 359.25 361.10 358.40 360.80 0.0M
2021-11-09 359.15 360.05 358.30 358.50 0.0M
2021-11-08 359.80 361.20 359.70 359.80 0.0M
2021-11-05 357.40 362.05 357.40 360.20 0.0M
2021-11-04 357.90 358.45 357.25 357.60 0.0M
2021-11-03 356.30 356.30 355.20 355.30 0.0M
2021-11-02 354.15 356.55 354.15 356.55 0.0M
2021-11-01 355.30 356.15 354.40 354.40 0.0M
2021-10-29 349.65 354.55 349.65 354.55 0.0M
2021-10-28 351.05 351.20 347.50 349.70 0.0M
2021-10-27 353.20 353.45 351.70 352.00 0.0M
2021-10-26 353.65 354.20 353.05 354.10 0.0M
2021-10-25 350.80 352.80 350.35 352.30 0.0M
2021-10-22 350.05 351.35 350.05 350.30 0.0M
2021-10-21 349.00 349.50 348.80 348.80 0.0M
2021-10-20 348.55 350.20 348.50 349.90 0.0M
2021-10-19 347.05 348.50 346.75 348.40 0.0M
2021-10-18 348.20 348.25 345.60 347.95 0.0M
2021-10-15 345.25 348.20 345.20 347.75 0.0M
2021-10-14 340.70 344.45 340.35 344.25 0.0M
2021-10-13 340.25 341.40 338.35 338.50 0.0M
2021-10-12 339.55 342.90 339.55 342.15 0.0M
2021-10-11 343.00 345.40 342.90 345.35 0.0M
2021-10-08 345.15 345.20 343.20 344.00 0.0M
2021-10-07 342.20 346.20 341.70 345.80 0.0M
2021-10-06 337.80 338.75 335.95 336.90 0.0M
2021-10-05 335.55 339.95 335.45 339.85 0.0M
2021-10-04 337.10 339.20 333.50 333.50 0.0M
2021-10-01 331.45 336.15 331.40 336.15 0.0M
2021-09-30 341.70 341.80 337.60 337.60 0.0M
2021-09-29 337.65 340.15 337.65 339.80 0.0M
2021-09-28 341.75 341.75 337.25 337.25 0.0M
2021-09-27 341.90 342.85 340.60 341.85 0.0M
2021-09-24 338.45 339.95 337.90 339.25 0.0M
2021-09-23 336.30 339.15 335.95 339.15 0.0M
2021-09-22 333.15 334.90 332.20 334.90 0.0M
2021-09-21 333.85 335.20 331.35 333.05 0.0M
2021-09-20 333.70 334.00 331.15 332.05 0.0M
2021-09-17 338.50 338.50 336.50 337.00 0.0M
2021-09-16 337.70 339.25 336.50 337.00 0.0M
2021-09-15 335.85 336.00 334.65 335.90 0.0M
2021-09-14 337.85 338.35 335.25 335.70 0.0M
2021-09-13 337.90 338.45 337.10 337.80 0.0M
2021-09-10 338.35 339.25 336.00 336.35 0.0M
2021-09-09 337.05 340.80 337.05 339.10 0.0M
2021-09-08 338.95 339.90 337.90 338.70 0.0M
2021-09-07 341.30 341.50 338.90 339.25 0.0M
2021-09-06 341.30 342.15 341.30 341.90 0.0M
2021-09-03 341.85 342.10 340.00 340.75 0.0M
2021-09-02 341.20 342.10 341.10 342.10 0.0M
2021-09-01 343.90 344.25 341.00 341.05 0.0M
2021-08-31 342.95 343.35 341.35 343.35 0.0M
2021-08-30 343.65 344.00 342.85 344.00 0.0M
2021-08-27 342.70 343.85 342.70 343.70 0.0M
2021-08-26 343.85 345.00 343.40 343.50 0.0M
2021-08-25 344.75 344.85 343.75 344.80 0.0M
2021-08-24 344.70 345.05 344.05 344.30 0.0M
2021-08-23 344.10 344.90 343.10 344.80 0.0M
2021-08-20 340.40 343.45 339.00 343.45 0.0M
2021-08-19 339.25 342.00 337.90 340.30 0.0M
2021-08-18 344.60 344.65 343.50 344.65 0.0M
2021-08-17 344.20 345.00 343.75 344.80 0.0M
2021-08-16 342.65 343.75 342.10 343.75 0.0M
2021-08-13 345.80 345.85 344.00 344.10 0.0M
2021-08-12 345.25 345.70 344.55 344.60 0.0M
2021-08-11 343.95 345.30 343.40 344.75 0.0M
2021-08-10 341.20 343.55 341.20 343.40 0.0M
2021-08-09 341.35 341.70 340.50 341.45 0.0M
2021-08-06 338.35 341.60 338.15 341.60 0.0M
2021-08-05 335.80 337.35 335.75 337.20 0.0M
2021-08-04 337.30 337.85 335.05 336.00 0.0M
2021-08-03 335.80 336.60 334.30 336.60 0.0M
2021-08-02 337.45 338.00 336.30 336.80 0.0M
2021-07-30 335.50 337.20 335.30 336.60 0.0M
2021-07-29 337.50 337.95 336.95 337.25 0.0M
2021-07-28 338.20 339.85 337.90 338.60 0.0M
2021-07-27 339.35 339.70 337.05 337.10 0.0M
2021-07-26 338.50 339.30 336.95 339.30 0.0M
2021-07-23 338.50 340.40 338.25 340.40 0.0M
2021-07-22 337.25 337.75 336.40 337.00 0.0M
2021-07-21 335.20 336.95 335.20 336.10 0.0M
2021-07-20 330.80 334.90 330.00 334.40 0.0M
2021-07-19 334.15 334.35 327.20 328.35 0.0M
2021-07-16 338.25 338.95 336.65 337.15 0.0M
2021-07-15 336.05 337.90 335.60 337.90 0.0M
2021-07-14 337.05 338.20 336.70 336.70 0.0M
2021-07-13 336.45 337.85 336.30 337.70 0.0M
2021-07-12 335.00 336.50 333.30 336.25 0.0M
2021-07-09 332.90 335.40 332.55 335.40 0.0M
2021-07-08 333.40 333.40 329.05 331.35 0.0M
2021-07-07 334.50 335.60 333.55 335.60 0.0M
2021-07-06 334.15 335.50 331.55 332.65 0.0M
2021-07-05 334.30 335.30 333.90 335.30 0.0M
2021-07-02 334.10 334.45 333.95 334.20 0.0M
2021-07-01 333.05 333.65 331.90 332.95 0.0M
2021-06-30 329.10 331.55 327.55 331.55 0.0M
2021-06-29 328.60 330.55 328.60 329.45 0.0M
2021-06-28 329.40 329.70 327.45 327.45 0.0M
2021-06-25 327.50 328.90 327.30 328.90 0.0M
2021-06-24 324.85 326.70 324.85 326.35 0.0M
2021-06-23 325.85 325.85 323.60 324.00 0.0M
2021-06-22 325.25 325.30 323.75 325.15 0.0M
2021-06-21 319.25 324.00 318.75 323.85 0.0M
2021-06-18 324.45 324.50 320.45 321.35 0.0M
2021-06-17 322.85 324.80 322.85 324.00 0.0M
2021-06-16 322.70 323.00 321.95 322.70 0.0M
2021-06-15 323.85 324.25 321.90 321.90 0.0M
2021-06-14 325.35 325.65 322.40 322.40 0.0M
2021-06-11 322.55 325.70 322.55 324.65 0.0M
2021-06-10 323.20 325.35 323.00 324.10 0.0M
2021-06-09 323.95 324.30 322.90 324.10 0.0M
2021-06-08 324.00 324.55 323.05 323.25 0.0M
2021-06-07 326.05 326.45 323.95 323.95 0.0M
2021-06-04 325.50 325.75 324.50 325.05 0.0M
2021-06-03 323.75 325.80 321.65 325.80 0.0M
2021-06-02 323.05 324.40 322.90 324.00 0.0M
2021-06-01 322.65 324.85 322.40 322.90 0.0M
2021-05-31 323.40 323.50 321.25 321.25 0.0M
2021-05-28 323.90 325.20 323.40 323.40 0.0M
2021-05-27 320.30 323.55 320.30 321.95 0.0M
2021-05-26 320.60 320.90 319.85 320.60 0.0M
2021-05-25 320.90 321.25 320.00 320.00 0.0M
2021-05-21 318.30 321.55 318.00 321.00 0.0M
2021-05-20 316.80 318.80 314.85 318.80 0.0M
2021-05-19 315.60 316.40 312.00 313.85 0.0M
2021-05-18 322.45 322.45 319.55 319.80 0.0M
2021-05-17 322.45 322.45 320.75 320.95 0.0M
2021-05-14 321.65 322.10 320.50 322.10 0.0M
2021-05-13 315.50 322.05 314.35 320.80 0.0M
2021-05-12 321.00 321.60 319.80 319.80 0.0M
2021-05-11 325.85 325.90 319.30 320.95 0.0M
2021-05-10 326.55 328.45 325.85 328.15 0.0M
2021-05-07 326.10 327.00 324.20 325.25 0.0M
2021-05-06 324.85 324.95 322.75 324.70 0.0M
2021-05-05 324.30 325.05 323.25 324.55 0.0M
2021-05-04 322.75 323.45 320.00 320.80 0.0M
2021-05-03 321.60 322.85 321.05 322.85 0.0M
2021-04-30 319.60 319.90 319.00 319.85 0.0M
2021-04-29 319.05 319.40 317.80 317.95 0.0M
2021-04-28 320.55 320.55 318.30 318.65 0.0M
2021-04-27 321.00 321.10 319.35 319.85 0.0M
2021-04-26 320.65 322.00 320.20 321.10 0.0M
2021-04-23 320.20 321.05 318.80 320.95 0.0M
2021-04-22 322.20 323.00 321.75 323.00 0.0M
2021-04-21 320.30 321.95 320.10 321.35 0.0M
2021-04-20 321.75 321.90 319.15 319.15 0.0M
2021-04-19 323.80 324.10 322.20 322.20 0.0M
2021-04-16 323.25 325.00 323.05 324.35 0.0M
2021-04-15 321.60 323.50 321.40 323.50 0.0M
2021-04-14 320.35 322.30 320.15 322.30 0.0M
2021-04-13 323.30 323.40 320.00 320.80 0.0M
2021-04-12 322.70 322.95 322.05 322.20 0.0M
2021-04-09 320.80 321.70 320.70 321.60 0.0M
2021-04-08 320.85 321.00 318.90 319.70 0.0M
2021-04-07 320.40 320.60 319.70 319.75 0.0M
2021-04-06 322.55 323.05 321.70 321.70 0.0M
2021-04-01 320.50 321.00 319.30 319.90 0.0M
2021-03-31 320.75 321.65 319.75 320.55 0.0M
2021-03-30 321.95 322.25 320.60 320.90 0.0M
2021-03-29 318.30 319.65 317.75 318.85 0.0M
2021-03-26 316.35 317.00 315.45 316.55 0.0M
2021-03-25 312.85 313.50 309.65 313.25 0.0M
2021-03-24 312.00 315.35 312.00 314.70 0.0M
2021-03-23 312.20 314.35 311.60 313.55 0.0M
2021-03-22 310.75 312.20 310.65 311.65 0.0M
2021-03-19 314.20 315.00 312.00 312.55 0.0M
2021-03-18 314.85 316.95 314.40 316.40 0.0M
2021-03-17 314.35 314.85 313.25 314.60 0.0M
2021-03-16 314.15 314.70 313.35 313.95 0.0M
2021-03-15 313.35 314.35 312.00 312.45 0.0M
2021-03-12 309.55 311.50 309.15 310.90 0.0M
2021-03-11 308.80 310.25 307.80 310.25 0.0M
2021-03-10 304.25 308.10 304.25 308.00 0.0M
2021-03-09 305.70 307.25 304.55 306.45 0.0M
2021-03-08 300.50 306.45 300.15 306.35 0.0M
2021-03-05 293.75 297.70 292.90 294.70 0.0M
2021-03-04 295.00 296.85 294.15 296.10 0.0M
2021-03-03 296.90 297.90 296.05 296.85 0.0M
2021-03-02 297.50 298.10 296.05 296.05 0.0M
2021-03-01 294.40 298.55 294.40 298.20 0.0M
2021-02-26 292.75 294.70 290.15 292.85 0.0M
2021-02-25 298.65 298.65 295.40 295.50 0.0M
2021-02-24 294.40 297.35 293.95 297.35 0.0M
2021-02-23 295.30 295.35 293.30 294.05 0.0M
2021-02-22 293.55 294.70 292.60 294.70 0.0M
2021-02-19 294.95 296.20 294.80 296.00 0.0M
2021-02-18 297.60 297.60 294.40 295.05 0.0M
2021-02-17 296.35 297.75 295.90 296.70 0.0M
2021-02-16 296.30 296.40 295.35 295.55 0.0M
2021-02-15 295.75 296.35 295.40 296.35 0.0M
2021-02-12 294.05 295.25 294.05 294.25 0.0M
2021-02-11 294.85 295.00 294.00 294.50 0.0M
2021-02-10 294.35 294.65 292.75 293.45 0.0M
2021-02-09 294.35 294.75 293.35 294.00 0.0M
2021-02-08 294.45 295.20 294.15 294.60 0.0M
2021-02-05 294.75 295.85 293.70 294.15 0.0M
2021-02-04 290.10 293.70 290.10 293.55 0.0M
2021-02-03 290.15 290.15 288.85 289.30 0.0M
2021-02-02 285.40 290.55 285.40 290.55 0.0M
2021-02-01 282.15 283.90 281.85 283.45 0.0M
2021-01-29 283.60 285.00 281.90 281.90 0.0M
2021-01-28 283.80 288.85 282.20 288.85 0.0M
2021-01-27 287.75 289.00 285.75 286.70 0.0M
2021-01-26 288.85 290.15 288.75 289.00 0.0M
2021-01-25 289.75 289.75 286.90 287.40 0.0M
2021-01-22 289.55 289.65 288.00 289.05 0.0M
2021-01-21 292.65 292.65 290.95 291.10 0.0M
2021-01-20 288.65 292.05 288.65 291.50 0.0M
2021-01-19 290.35 290.35 289.00 289.10 0.0M
2021-01-18 289.20 289.90 288.95 289.65 0.0M
2021-01-15 289.05 289.35 287.50 289.35 0.0M
2021-01-14 290.90 292.15 290.65 291.25 0.0M
2021-01-13 289.25 290.00 289.15 289.55 0.0M
2021-01-12 289.90 290.10 289.00 289.55 0.0M
2021-01-11 288.20 289.65 287.35 289.30 0.0M
2021-01-08 289.75 289.75 286.70 286.70 0.0M
2021-01-07 285.85 288.50 285.50 287.60 0.0M
2021-01-06 280.35 285.20 279.00 285.20 0.0M
2021-01-05 279.10 280.70 278.50 279.85 0.0M
2021-01-04 284.05 284.05 277.60 278.10 0.0M