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
2024-12-30 492.65 493.65 488.80 488.80 0.0M
2024-12-27 496.85 497.25 492.55 493.75 0.0M
2024-12-23 494.20 494.30 490.35 491.05 0.0M
2024-12-20 487.85 494.05 482.20 494.05 0.0M
2024-12-19 488.75 491.85 487.40 491.85 0.0M
2024-12-18 496.60 499.50 496.20 498.50 0.0M
2024-12-17 497.00 498.00 494.95 495.55 0.0M
2024-12-16 499.70 501.30 498.95 499.55 0.0M
2024-12-13 503.50 503.50 500.20 501.40 0.0M
2024-12-12 501.80 504.60 501.40 503.60 0.0M
2024-12-11 504.70 505.50 503.50 505.00 0.0M
2024-12-10 504.50 506.90 503.60 506.90 0.0M
2024-12-09 505.70 506.20 503.60 504.60 0.0M
2024-12-06 506.50 508.20 505.00 506.10 0.0M
2024-12-05 511.40 512.00 508.00 508.50 0.0M
2024-12-04 510.90 513.60 509.40 511.10 0.0M
2024-12-03 510.40 510.40 507.80 508.20 0.0M
2024-12-02 511.20 513.10 510.40 511.60 0.0M
2024-11-29 507.80 510.00 507.40 510.00 0.0M
2024-11-28 508.20 508.70 507.40 508.50 0.0M
2024-11-27 510.70 510.80 507.50 507.60 0.0M
2024-11-26 510.40 510.40 506.30 508.80 0.0M
2024-11-25 509.60 510.00 507.10 508.90 0.0M
2024-11-22 500.40 507.90 500.40 507.20 0.0M
2024-11-21 492.55 499.50 491.70 499.50 0.0M
2024-11-20 490.45 491.45 489.65 490.40 0.0M
2024-11-19 491.00 491.20 485.00 489.50 0.0M
2024-11-18 491.25 492.10 490.15 492.10 0.0M
2024-11-15 493.20 495.20 492.15 492.25 0.0M
2024-11-14 498.15 500.90 495.90 496.85 0.0M
2024-11-13 493.30 498.15 492.05 498.15 0.0M
2024-11-12 497.05 499.60 496.45 496.85 0.0M
2024-11-11 492.55 499.15 492.55 497.25 0.0M
2024-11-08 485.55 490.50 484.20 490.15 0.0M
2024-11-07 486.75 487.20 483.10 484.10 0.0M
2024-11-06 480.10 487.25 479.75 485.30 0.0M
2024-11-05 459.20 461.55 458.00 460.80 0.0M
2024-11-04 460.65 461.65 458.60 458.60 0.0M
2024-11-01 460.00 466.00 460.00 465.15 0.0M
2024-10-31 461.85 462.20 459.15 460.65 0.0M
2024-10-30 466.70 466.90 464.80 465.95 0.0M
2024-10-29 468.50 469.40 467.40 467.85 0.0M
2024-10-28 467.75 468.65 466.00 468.05 0.0M
2024-10-25 468.25 469.40 467.50 467.50 0.0M
2024-10-24 470.65 471.50 468.55 468.55 0.0M
2024-10-23 474.15 474.35 471.35 471.70 0.0M
2024-10-22 473.15 473.90 471.45 473.65 0.0M
2024-10-21 476.55 476.95 473.40 473.40 0.0M
2024-10-18 476.25 477.20 473.75 474.85 0.0M
2024-10-17 474.00 476.80 473.70 476.45 0.0M
2024-10-16 469.15 471.50 468.25 471.35 0.0M
2024-10-15 473.10 473.50 468.25 470.55 0.0M
2024-10-14 468.60 470.60 467.85 470.35 0.0M
2024-10-11 463.45 467.10 462.60 466.90 0.0M
2024-10-10 464.45 464.45 462.90 463.90 0.0M
2024-10-09 457.85 462.00 457.35 462.00 0.0M
2024-10-08 455.70 457.40 455.35 457.40 0.0M
2024-10-07 460.20 460.20 458.45 459.05 0.0M
2024-10-04 454.55 460.00 454.40 457.95 0.0M
2024-10-03 456.05 456.45 452.75 455.40 0.0M
2024-10-02 453.75 456.75 452.65 456.45 0.0M
2024-10-01 453.45 455.40 451.85 455.40 0.0M
2024-09-30 451.45 452.55 449.55 451.85 0.0M
2024-09-27 452.05 455.80 451.00 455.80 0.0M
2024-09-26 450.60 452.05 450.10 450.10 0.0M
2024-09-25 449.40 451.05 449.40 449.75 0.0M
2024-09-24 453.10 453.25 450.80 451.90 0.0M
2024-09-23 450.30 453.05 449.75 451.65 0.0M
2024-09-20 449.05 450.10 448.70 449.25 0.0M
2024-09-19 447.80 451.15 447.45 449.25 0.0M
2024-09-18 447.40 447.40 445.15 446.60 0.0M
2024-09-17 447.05 448.95 446.85 448.90 0.0M
2024-09-16 444.75 447.60 444.45 445.35 0.0M
2024-09-13 443.35 446.55 442.80 446.55 0.0M
2024-09-12 443.80 443.95 441.20 441.85 0.0M
2024-09-11 439.10 439.40 433.85 435.75 0.0M
2024-09-10 440.45 442.50 439.60 439.90 0.0M
2024-09-09 437.30 441.40 437.30 441.40 0.0M
2024-09-06 437.25 441.90 433.90 435.10 0.0M
2024-09-05 441.00 442.00 437.85 437.85 0.0M
2024-09-04 440.60 443.00 440.45 441.90 0.0M
2024-09-03 448.15 448.25 443.90 444.90 0.0M
2024-09-02 447.70 448.05 446.80 447.65 0.0M
2024-08-30 445.35 448.40 445.35 445.35 0.0M
2024-08-29 442.00 446.10 442.00 445.95 0.0M
2024-08-28 441.35 442.80 441.10 441.45 0.0M
2024-08-27 440.50 440.80 439.55 439.55 0.0M
2024-08-26 438.75 441.85 438.75 439.95 0.0M
2024-08-23 437.25 439.45 437.25 438.95 0.0M
2024-08-22 437.65 438.45 437.15 437.55 0.0M
2024-08-21 438.50 438.75 437.15 437.15 0.0M
2024-08-20 440.70 440.70 437.70 437.70 0.0M
2024-08-19 438.85 440.75 438.65 440.15 0.0M
2024-08-16 440.65 441.05 438.50 439.75 0.0M
2024-08-15 433.85 440.40 433.75 438.80 0.0M
2024-08-14 431.30 432.05 429.00 432.05 0.0M
2024-08-13 430.30 430.40 428.00 430.35 0.0M
2024-08-12 430.95 432.10 428.55 428.60 0.0M
2024-08-09 429.90 431.55 428.05 430.30 0.0M
2024-08-08 422.25 429.70 420.60 429.40 0.0M
2024-08-07 427.45 430.45 426.65 429.25 0.0M
2024-08-06 423.95 427.45 421.60 425.60 0.0M
2024-08-05 427.15 427.15 416.10 421.60 0.0M
2024-08-02 442.60 442.60 429.15 430.00 0.0M
2024-08-01 450.20 453.00 445.20 445.20 0.0M
2024-07-31 449.55 450.95 447.40 450.50 0.0M
2024-07-30 446.80 449.00 445.80 447.45 0.0M
2024-07-29 447.15 449.05 444.90 444.90 0.0M
2024-07-26 440.00 445.35 439.55 444.80 0.0M
2024-07-25 439.05 440.85 437.25 440.85 0.0M
2024-07-24 441.40 441.80 438.20 438.95 0.0M
2024-07-23 441.70 444.05 441.70 443.90 0.0M
2024-07-22 441.25 442.80 440.30 440.90 0.0M
2024-07-19 443.70 444.65 440.20 440.20 0.0M
2024-07-18 449.30 451.60 447.80 448.00 0.0M
2024-07-17 446.25 447.60 444.45 447.60 0.0M
2024-07-16 439.90 446.95 438.85 445.75 0.0M
2024-07-15 438.60 439.60 438.00 439.55 0.0M
2024-07-12 436.35 437.75 435.35 437.55 0.0M
2024-07-11 436.70 436.70 434.30 436.25 0.0M
2024-07-10 432.10 433.05 431.80 433.00 0.0M
2024-07-09 432.90 433.40 431.70 432.30 0.0M
2024-07-08 432.30 434.80 432.30 432.60 0.0M
2024-07-05 433.25 433.25 431.55 431.90 0.0M
2024-07-04 433.55 434.50 433.05 433.05 0.0M
2024-07-03 435.55 435.85 432.15 432.80 0.0M
2024-07-02 433.55 434.20 432.90 434.20 0.0M
2024-07-01 433.50 436.15 432.95 434.45 0.0M
2024-06-28 436.25 437.50 435.50 436.05 0.0M
2024-06-27 435.25 435.55 433.70 435.55 0.0M
2024-06-26 435.30 435.85 433.80 435.15 0.0M
2024-06-25 437.70 438.05 434.80 434.80 0.0M
2024-06-24 435.35 438.70 434.70 438.45 0.0M
2024-06-21 434.65 436.80 434.65 435.90 0.0M
2024-06-20 430.80 432.45 430.80 432.05 0.0M
2024-06-19 430.45 430.45 429.35 429.45 0.0M
2024-06-18 430.50 430.95 428.80 429.70 0.0M
2024-06-17 429.30 429.35 426.95 428.55 0.0M
2024-06-14 427.95 428.55 425.95 428.55 0.0M
2024-06-13 426.00 426.15 424.50 425.55 0.0M
2024-06-12 429.50 429.70 426.05 426.20 0.0M
2024-06-11 429.35 429.60 426.60 428.60 0.0M
2024-06-10 428.35 430.35 427.80 429.00 0.0M
2024-06-07 425.55 429.15 424.50 428.75 0.0M
2024-06-06 424.15 426.15 423.70 424.90 0.0M
2024-06-05 424.25 424.90 422.50 423.95 0.0M
2024-06-04 420.60 422.85 419.50 420.75 0.0M
2024-06-03 425.20 425.20 420.00 420.00 0.0M
2024-05-31 419.15 419.20 417.00 418.55 0.0M
2024-05-30 419.55 419.55 417.40 418.10 0.0M
2024-05-29 424.05 424.30 421.80 423.20 0.0M
2024-05-28 428.00 428.00 425.05 425.05 0.0M
2024-05-27 427.95 427.95 426.90 427.50 0.0M
2024-05-24 429.25 429.45 428.00 428.75 0.0M
2024-05-23 435.65 436.25 431.75 432.25 0.0M
2024-05-22 435.90 437.20 435.90 436.25 0.0M
2024-05-21 435.45 436.40 435.10 436.30 0.0M
2024-05-20 437.15 438.25 436.30 438.25 0.0M
2024-05-17 436.35 437.25 435.85 435.85 0.0M
2024-05-16 436.20 437.65 435.90 437.40 0.0M
2024-05-15 433.80 435.00 433.60 435.00 0.0M
2024-05-14 434.10 434.30 432.50 432.55 0.0M
2024-05-13 435.40 435.60 434.55 434.55 0.0M
2024-05-10 434.60 435.95 434.45 434.80 0.0M
2024-05-09 431.35 432.35 430.15 432.35 0.0M
2024-05-08 429.70 430.45 428.75 430.05 0.0M
2024-05-07 428.50 429.10 428.30 428.75 0.0M
2024-05-06 427.15 427.70 426.45 426.45 0.0M
2024-05-03 425.60 426.95 424.80 425.50 0.0M
2024-05-02 421.30 423.00 421.10 421.75 0.0M
2024-04-30 425.45 425.45 422.90 422.90 0.0M
2024-04-29 424.75 424.85 423.90 423.90 0.0M
2024-04-26 421.95 424.60 421.55 424.25 0.0M
2024-04-25 425.35 425.35 418.55 419.00 0.0M
2024-04-24 427.65 428.15 426.10 426.10 0.0M
2024-04-23 426.90 427.10 425.00 426.40 0.0M
2024-04-22 424.75 426.60 423.90 424.15 0.0M
2024-04-19 419.10 422.50 419.10 422.10 0.0M
2024-04-18 420.30 423.60 419.65 423.05 0.0M
2024-04-17 422.15 423.15 419.80 419.85 0.0M
2024-04-16 421.25 423.70 420.35 422.30 0.0M
2024-04-15 424.85 427.55 423.75 425.20 0.0M
2024-04-12 427.75 428.60 425.00 425.40 0.0M
2024-04-11 425.05 425.40 423.20 424.05 0.0M
2024-04-10 425.65 426.00 422.60 424.30 0.0M
2024-04-09 425.30 425.30 422.90 422.90 0.0M
2024-04-08 425.95 426.80 425.25 425.40 0.0M
2024-04-05 423.40 426.00 423.10 425.60 0.0M
2024-04-04 429.40 430.35 427.45 429.20 0.0M
2024-04-03 431.55 431.55 430.10 430.10 0.0M
2024-04-02 436.05 436.25 430.45 431.25 0.0M
2024-03-28 436.40 437.70 435.95 436.60 0.0M
2024-03-27 432.35 433.50 432.00 433.20 0.0M
2024-03-26 430.60 431.70 429.85 431.70 0.0M
2024-03-25 432.35 432.80 430.70 430.75 0.0M
2024-03-22 435.95 436.80 434.05 434.05 0.0M
2024-03-21 430.95 435.10 430.35 434.85 0.0M
2024-03-20 427.05 428.05 427.05 427.30 0.0M
2024-03-19 423.95 426.35 423.15 426.35 0.0M
2024-03-18 421.75 423.85 421.05 423.85 0.0M
2024-03-15 424.20 424.65 421.65 421.65 0.0M
2024-03-14 424.60 425.30 423.65 424.40 0.0M
2024-03-13 423.60 424.60 422.90 424.50 0.0M
2024-03-12 421.20 424.20 420.40 422.60 0.0M
2024-03-11 419.30 419.85 417.85 419.85 0.0M
2024-03-08 420.75 421.55 419.40 421.30 0.0M
2024-03-07 420.05 423.10 419.75 420.70 0.0M
2024-03-06 421.15 422.15 420.40 422.15 0.0M
2024-03-05 425.45 425.55 422.45 422.80 0.0M
2024-03-04 426.30 426.85 424.80 425.45 0.0M
2024-03-01 427.65 427.65 426.00 426.15 0.0M
2024-02-29 425.60 427.65 424.00 426.70 0.0M
2024-02-28 426.15 426.30 424.05 425.20 0.0M
2024-02-27 426.75 426.95 424.30 424.45 0.0M
2024-02-26 427.55 427.95 426.65 427.35 0.0M
2024-02-23 427.25 429.90 427.25 428.90 0.0M
2024-02-22 422.75 427.00 422.25 425.90 0.0M
2024-02-21 422.00 422.50 420.70 421.50 0.0M
2024-02-20 423.85 423.85 421.10 422.50 0.0M
2024-02-19 424.20 425.05 424.00 424.45 0.0M
2024-02-16 426.25 426.45 425.20 425.25 0.0M
2024-02-15 424.70 424.80 422.60 424.25 0.0M
2024-02-14 423.50 424.25 422.35 422.55 0.0M
2024-02-13 426.05 426.20 422.55 423.55 0.0M
2024-02-12 423.10 426.90 423.10 426.90 0.0M
2024-02-09 424.70 426.05 423.45 423.45 0.0M
2024-02-08 424.80 426.40 423.70 423.70 0.0M
2024-02-07 423.25 425.50 422.50 425.10 0.0M
2024-02-06 422.40 424.40 422.00 423.20 0.0M
2024-02-05 423.05 425.00 421.60 422.05 0.0M
2024-02-02 418.30 422.35 418.10 422.35 0.0M
2024-02-01 418.75 419.15 415.90 416.65 0.0M
2024-01-31 421.10 421.25 418.50 419.65 0.0M
2024-01-30 418.10 418.80 417.20 418.55 0.0M
2024-01-29 415.85 417.50 415.85 417.00 0.0M
2024-01-26 414.55 415.85 413.45 415.25 0.0M
2024-01-25 411.90 413.85 410.35 413.75 0.0M
2024-01-24 412.70 413.15 411.65 412.65 0.0M
2024-01-23 412.35 414.10 412.15 412.50 0.0M
2024-01-22 411.60 413.70 411.25 412.90 0.0M
2024-01-19 407.65 409.60 407.65 408.45 0.0M
2024-01-18 405.00 406.75 404.50 405.65 0.0M
2024-01-17 405.00 407.10 404.50 407.10 0.0M
2024-01-16 405.40 407.95 405.20 406.60 0.0M
2024-01-15 405.55 406.05 405.00 405.75 0.0M
2024-01-12 406.20 407.50 404.25 404.80 0.0M
2024-01-11 407.25 407.50 404.40 404.55 0.0M
2024-01-10 405.85 407.05 404.95 405.55 0.0M
2024-01-09 405.85 406.40 403.85 405.45 0.0M
2024-01-08 403.60 403.75 402.15 402.80 0.0M
2024-01-05 405.35 405.85 404.00 404.20 0.0M
2024-01-04 405.50 407.00 404.10 406.60 0.0M
2024-01-03 406.45 407.45 405.60 405.95 0.0M
2024-01-02 405.15 406.95 404.35 406.45 0.0M