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
2023-12-29 403.40 404.20 402.55 403.45 0.0M
2023-12-28 400.75 402.10 399.75 402.10 0.0M
2023-12-27 400.75 402.10 399.95 400.10 0.0M
2023-12-22 400.05 402.25 400.00 401.75 0.0M
2023-12-21 402.10 403.00 401.20 401.40 0.0M
2023-12-20 404.85 405.45 403.90 405.35 0.0M
2023-12-19 403.55 404.20 402.90 404.20 0.0M
2023-12-18 404.20 404.85 403.75 404.50 0.0M
2023-12-15 402.00 403.95 402.00 403.75 0.0M
2023-12-14 403.95 404.05 399.60 399.60 0.0M
2023-12-13 401.45 401.90 400.65 401.15 0.0M
2023-12-12 399.80 400.35 397.85 400.30 0.0M
2023-12-11 398.40 400.00 397.50 399.60 0.0M
2023-12-08 395.95 397.90 395.55 397.50 0.0M
2023-12-07 395.30 395.85 394.65 395.25 0.0M
2023-12-06 396.40 396.85 395.75 396.05 0.0M
2023-12-05 395.05 395.50 393.75 395.50 0.0M
2023-12-04 393.50 395.00 392.95 394.10 0.0M
2023-12-01 390.50 392.90 390.25 392.30 0.0M
2023-11-30 383.90 387.30 383.75 387.25 0.0M
2023-11-29 381.15 382.05 381.00 381.75 0.0M
2023-11-28 380.80 381.25 379.65 380.95 0.0M
2023-11-27 380.80 382.00 380.65 381.35 0.0M
2023-11-24 381.90 382.60 381.45 381.80 0.0M
2023-11-23 381.60 382.60 381.30 382.50 0.0M
2023-11-22 379.75 382.70 379.75 382.70 0.0M
2023-11-21 378.60 378.80 378.30 378.80 0.0M
2023-11-20 377.70 378.20 377.10 378.20 0.0M
2023-11-17 381.10 381.35 378.35 378.80 0.0M
2023-11-16 380.65 380.75 378.25 378.95 0.0M
2023-11-15 378.45 380.35 378.45 379.55 0.0M
2023-11-14 378.35 379.60 377.70 378.90 0.0M
2023-11-13 377.00 378.70 377.00 378.30 0.0M
2023-11-10 375.75 376.40 375.00 376.10 0.0M
2023-11-09 375.75 377.45 374.60 375.50 0.0M
2023-11-08 376.80 377.75 375.55 375.55 0.0M
2023-11-07 374.75 376.90 374.75 376.90 0.0M
2023-11-06 374.50 374.50 373.55 374.10 0.0M
2023-11-03 375.60 375.60 373.75 374.40 0.0M
2023-11-02 370.50 373.75 370.15 373.75 0.0M
2023-11-01 368.10 370.80 367.50 370.25 0.0M
2023-10-31 365.45 367.05 364.70 367.05 0.0M
2023-10-30 363.40 364.30 362.45 364.30 0.0M
2023-10-27 366.60 367.25 363.15 363.15 0.0M
2023-10-26 368.25 369.25 367.65 368.50 0.0M
2023-10-25 369.05 370.20 367.55 369.65 0.0M
2023-10-24 364.40 369.70 364.40 369.05 0.0M
2023-10-23 368.95 369.45 365.90 367.15 0.0M
2023-10-20 371.60 372.10 369.65 369.70 0.0M
2023-10-19 375.95 376.15 373.60 374.95 0.0M
2023-10-18 377.95 378.85 377.85 378.45 0.0M
2023-10-17 379.55 379.55 377.95 378.85 0.0M
2023-10-16 377.70 380.70 377.15 380.35 0.0M
2023-10-13 376.70 379.65 375.85 377.80 0.0M
2023-10-12 375.50 377.25 375.50 376.50 0.0M
2023-10-11 375.00 376.40 373.95 373.95 0.0M
2023-10-10 375.30 376.35 374.20 375.80 0.0M
2023-10-09 371.20 373.20 370.60 373.20 0.0M
2023-10-06 369.95 370.65 369.00 370.65 0.0M
2023-10-05 370.70 370.75 369.00 369.00 0.0M
2023-10-04 370.15 370.80 369.15 369.65 0.0M
2023-10-03 375.65 376.05 371.70 371.70 0.0M
2023-10-02 374.90 375.85 373.70 375.30 0.0M
2023-09-29 375.60 376.40 374.70 374.70 0.0M
2023-09-28 376.50 376.50 374.30 375.50 0.0M
2023-09-27 375.65 377.05 375.55 375.55 0.0M
2023-09-26 376.85 376.95 374.90 374.90 0.0M
2023-09-25 376.70 377.25 375.25 377.25 0.0M
2023-09-22 376.60 377.55 375.90 377.00 0.0M
2023-09-21 380.55 380.55 378.75 378.75 0.0M
2023-09-20 380.90 381.40 380.50 381.40 0.0M
2023-09-19 381.90 382.10 378.80 379.10 0.0M
2023-09-18 383.00 383.15 382.00 382.15 0.0M
2023-09-15 386.85 387.00 383.35 383.35 0.0M
2023-09-14 379.80 384.65 379.70 384.20 0.0M
2023-09-13 380.15 381.15 379.75 381.15 0.0M
2023-09-12 380.35 380.90 379.85 380.90 0.0M
2023-09-11 380.70 380.80 379.30 379.35 0.0M
2023-09-08 380.10 380.55 378.85 380.55 0.0M
2023-09-07 377.85 379.65 377.85 379.65 0.0M
2023-09-06 380.00 380.00 378.55 378.55 0.0M
2023-09-05 380.00 382.65 380.00 382.00 0.0M
2023-09-04 380.20 380.60 379.30 379.35 0.0M
2023-09-01 377.80 380.00 377.75 379.25 0.0M
2023-08-31 377.70 380.15 377.70 379.20 0.0M
2023-08-30 377.15 377.50 375.45 376.00 0.0M
2023-08-29 376.50 377.00 375.45 376.50 0.0M
2023-08-28 374.55 376.70 374.20 375.80 0.0M
2023-08-25 372.55 373.55 371.65 373.55 0.0M
2023-08-24 374.15 374.75 372.75 372.75 0.0M
2023-08-23 372.45 375.00 372.30 373.10 0.0M
2023-08-22 371.40 373.50 370.90 372.65 0.0M
2023-08-21 373.10 373.80 370.80 370.90 0.0M
2023-08-18 373.30 373.30 371.40 373.15 0.0M
2023-08-17 376.55 376.55 374.80 375.45 0.0M
2023-08-16 376.30 377.80 375.40 377.60 0.0M
2023-08-15 379.45 379.45 376.20 376.95 0.0M
2023-08-14 378.50 380.65 378.15 379.40 0.0M
2023-08-11 376.35 378.00 375.80 377.70 0.0M
2023-08-10 376.50 378.80 375.75 377.50 0.0M
2023-08-09 378.50 378.80 376.10 376.10 0.0M
2023-08-08 378.05 378.50 375.60 376.45 0.0M
2023-08-07 376.15 377.85 375.35 377.55 0.0M
2023-08-04 378.05 378.75 376.30 376.65 0.0M
2023-08-03 379.30 379.30 377.20 378.00 0.0M
2023-08-02 379.45 380.60 377.90 380.10 0.0M
2023-08-01 380.45 381.45 379.50 380.65 0.0M
2023-07-31 377.90 378.45 377.35 377.95 0.0M
2023-07-28 378.40 379.30 377.10 378.40 0.0M
2023-07-27 376.10 380.35 374.75 379.55 0.0M
2023-07-26 376.20 376.25 374.60 375.95 0.0M
2023-07-25 375.45 377.10 375.00 376.70 0.0M
2023-07-24 371.50 375.80 371.50 375.30 0.0M
2023-07-21 372.10 373.10 371.70 373.10 0.0M
2023-07-20 366.70 372.35 366.70 372.35 0.0M
2023-07-19 366.65 369.15 365.60 367.95 0.0M
2023-07-18 360.40 365.20 360.00 365.20 0.0M
2023-07-17 359.95 361.50 359.45 361.40 0.0M
2023-07-14 359.50 361.70 358.90 360.40 0.0M
2023-07-13 362.25 362.60 360.45 360.45 0.0M
2023-07-12 364.85 365.70 364.00 364.00 0.0M
2023-07-11 362.10 364.20 361.45 364.00 0.0M
2023-07-10 360.65 362.95 360.40 362.15 0.0M
2023-07-07 365.30 365.65 363.10 363.15 0.0M
2023-07-06 369.30 369.30 364.70 364.95 0.0M
2023-07-05 369.90 370.85 369.10 370.85 0.0M
2023-07-04 369.95 370.45 369.40 370.20 0.0M
2023-07-03 370.75 370.95 368.95 370.20 0.0M
2023-06-30 368.10 370.30 368.10 369.20 0.0M
2023-06-29 364.45 367.15 364.10 367.15 0.0M
2023-06-28 363.60 364.15 362.30 363.85 0.0M
2023-06-27 362.75 362.75 360.50 362.55 0.0M
2023-06-26 363.55 363.55 361.75 362.10 0.0M
2023-06-23 363.20 365.80 363.20 363.80 0.0M
2023-06-22 362.00 363.20 360.90 363.10 0.0M
2023-06-21 365.80 366.20 364.20 364.90 0.0M
2023-06-20 367.15 367.45 365.05 366.05 0.0M
2023-06-19 368.15 368.55 367.25 367.50 0.0M
2023-06-16 368.85 370.25 368.30 369.45 0.0M
2023-06-15 368.35 369.00 366.25 368.85 0.0M
2023-06-14 371.65 371.80 368.35 369.05 0.0M
2023-06-13 370.75 372.45 369.95 371.90 0.0M
2023-06-12 370.50 371.10 369.10 370.15 0.0M
2023-06-09 367.90 370.30 367.60 369.20 0.0M
2023-06-08 368.85 369.15 367.10 367.45 0.0M
2023-06-07 368.55 368.55 367.35 368.55 0.0M
2023-06-06 366.90 369.20 366.90 367.80 0.0M
2023-06-05 370.55 371.30 368.20 368.65 0.0M
2023-06-02 361.10 368.15 361.05 368.15 0.0M
2023-06-01 361.60 362.00 357.90 360.50 0.0M
2023-05-31 360.95 362.35 359.50 360.60 0.0M
2023-05-30 362.90 363.60 359.60 359.85 0.0M
2023-05-29 362.50 363.10 362.20 363.10 0.0M
2023-05-26 358.20 361.65 357.15 361.50 0.0M
2023-05-25 357.85 358.10 356.50 356.50 0.0M
2023-05-24 358.80 359.00 357.00 357.55 0.0M
2023-05-23 360.65 361.95 360.65 361.90 0.0M
2023-05-22 361.90 362.55 359.85 362.00 0.0M
2023-05-19 364.25 365.25 361.75 361.75 0.0M
2023-05-18 361.35 364.10 361.35 363.10 0.0M
2023-05-17 356.35 358.55 356.35 358.35 0.0M
2023-05-16 357.80 358.05 356.85 357.00 0.0M
2023-05-15 359.70 359.80 356.35 358.45 0.0M
2023-05-12 357.35 359.35 357.35 358.05 0.0M
2023-05-11 359.65 360.00 355.55 356.90 0.0M
2023-05-10 358.30 358.55 356.80 357.20 0.0M
2023-05-09 357.30 359.00 356.75 359.00 0.0M
2023-05-08 356.55 357.90 356.05 356.35 0.0M
2023-05-05 351.85 357.30 351.85 356.05 0.0M
2023-05-04 353.50 354.40 350.15 351.20 0.0M
2023-05-03 357.95 357.95 355.50 356.05 0.0M
2023-05-02 362.35 363.15 356.10 356.55 0.0M
2023-04-28 358.50 360.95 358.40 359.85 0.0M
2023-04-27 353.05 356.45 353.05 355.95 0.0M
2023-04-26 356.80 356.80 352.85 354.55 0.0M
2023-04-25 358.10 360.25 357.85 359.60 0.0M
2023-04-24 359.00 359.40 358.30 358.50 0.0M
2023-04-21 360.50 360.80 359.20 359.40 0.0M
2023-04-20 361.05 361.05 359.20 360.25 0.0M
2023-04-19 361.75 362.25 361.20 361.25 0.0M
2023-04-18 363.40 363.45 360.60 361.50 0.0M
2023-04-17 361.15 363.30 360.80 362.85 0.0M
2023-04-14 359.00 361.30 358.70 360.10 0.0M
2023-04-13 358.35 358.50 356.90 357.55 0.0M
2023-04-12 360.85 361.50 358.40 359.05 0.0M
2023-04-11 361.00 361.60 359.65 360.90 0.0M
2023-04-06 358.90 359.50 357.00 357.50 0.0M
2023-04-05 356.85 358.45 355.80 358.45 0.0M
2023-04-04 360.00 360.95 355.95 356.35 0.0M
2023-04-03 360.20 360.65 358.85 359.40 0.0M
2023-03-31 352.50 356.10 352.45 356.00 0.0M
2023-03-30 353.60 354.00 351.15 351.45 0.0M
2023-03-29 351.80 351.85 351.00 351.40 0.0M
2023-03-28 352.05 352.15 350.00 350.35 0.0M
2023-03-27 352.20 352.40 350.75 351.35 0.0M
2023-03-24 347.35 348.85 346.15 348.50 0.0M
2023-03-23 345.75 348.75 344.50 347.55 0.0M
2023-03-22 352.25 353.45 352.00 352.10 0.0M
2023-03-21 351.70 353.30 351.70 352.15 0.0M
2023-03-20 347.10 351.40 346.40 350.55 0.0M
2023-03-17 353.75 354.60 349.55 349.55 0.0M
2023-03-16 351.85 353.35 349.15 352.25 0.0M
2023-03-15 349.65 351.85 347.60 349.45 0.0M
2023-03-14 348.95 351.90 348.25 351.05 0.0M
2023-03-13 351.05 351.05 344.90 348.40 0.0M
2023-03-10 354.00 355.40 351.00 355.40 0.0M
2023-03-09 362.80 364.25 362.35 362.60 0.0M
2023-03-08 364.50 365.25 362.20 362.20 0.0M
2023-03-07 365.90 366.95 365.50 365.50 0.0M
2023-03-06 366.40 367.15 365.70 366.15 0.0M
2023-03-03 362.85 365.50 362.75 365.45 0.0M
2023-03-02 358.50 361.50 358.25 360.95 0.0M
2023-03-01 359.30 359.40 356.05 357.25 0.0M
2023-02-28 361.50 362.95 359.00 360.35 0.0M
2023-02-27 363.65 365.00 362.50 362.50 0.0M
2023-02-24 365.10 365.10 361.60 362.40 0.0M
2023-02-23 364.50 365.55 362.90 362.90 0.0M
2023-02-22 363.20 364.25 362.55 364.25 0.0M
2023-02-21 368.20 368.20 364.15 364.20 0.0M
2023-02-20 368.85 368.90 368.00 368.20 0.0M
2023-02-17 368.05 368.65 367.25 367.60 0.0M
2023-02-16 372.30 372.30 369.40 370.15 0.0M
2023-02-15 369.60 371.30 369.30 371.30 0.0M
2023-02-14 371.50 371.95 368.40 368.40 0.0M
2023-02-13 369.25 371.35 369.15 371.25 0.0M
2023-02-10 365.45 369.35 365.45 368.85 0.0M
2023-02-09 370.80 370.80 368.95 368.95 0.0M
2023-02-08 369.80 370.95 368.95 368.95 0.0M
2023-02-07 368.50 368.80 367.60 368.60 0.0M
2023-02-06 365.45 367.75 364.35 367.75 0.0M
2023-02-03 363.45 367.45 361.70 367.45 0.0M
2023-02-02 360.45 363.45 359.70 362.85 0.0M
2023-02-01 364.55 364.60 359.95 361.20 0.0M
2023-01-31 363.15 363.45 361.15 362.80 0.0M
2023-01-30 362.55 364.50 360.50 363.70 0.0M
2023-01-27 363.20 364.80 362.95 364.80 0.0M
2023-01-26 360.60 362.45 360.55 362.05 0.0M
2023-01-25 360.75 360.75 356.60 358.00 0.0M
2023-01-24 359.90 360.75 358.70 360.35 0.0M
2023-01-23 356.85 362.00 356.85 361.30 0.0M
2023-01-20 356.20 356.85 355.00 356.85 0.0M
2023-01-19 358.25 358.25 355.95 356.60 0.0M
2023-01-18 365.10 365.85 361.40 361.45 0.0M
2023-01-17 368.30 369.00 365.55 366.30 0.0M
2023-01-16 368.95 369.85 368.20 369.25 0.0M
2023-01-13 366.70 368.75 365.10 368.70 0.0M
2023-01-12 367.95 368.55 365.45 367.15 0.0M
2023-01-11 365.85 366.70 365.00 365.90 0.0M
2023-01-10 363.45 365.00 362.50 363.90 0.0M
2023-01-09 367.15 368.55 366.45 367.30 0.0M
2023-01-06 365.10 367.90 364.80 367.60 0.0M
2023-01-05 364.35 365.80 363.25 363.85 0.0M
2023-01-04 365.05 366.20 363.60 366.20 0.0M
2023-01-03 365.50 370.25 363.95 363.95 0.0M
2023-01-02 362.95 368.60 362.95 368.10 0.0M