UK markets closed

iShares Dow Jones Industrial Average UCITS ETF (DE) (0MLV.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
282.860.00 (0.00%)
At close: 08:36AM BST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024362.80363.30363.30363.30363.303
20 Jun 2024359.52359.95359.85359.95359.95-
19 Jun 2024359.42359.00358.90359.00359.005
18 Jun 2024------
17 Jun 2024358.35356.90356.90356.90356.903
14 Jun 2024358.70358.70358.70358.70358.70-
13 Jun 2024356.75356.75356.75356.75356.75-
12 Jun 2024359.73359.80359.30359.30359.3010
11 Jun 2024359.77359.40358.35358.35358.35-
10 Jun 2024358.85359.50358.30359.50359.509
07 Jun 2024356.35356.10355.50355.50355.501
06 Jun 2024355.42355.95355.45355.95355.953
05 Jun 2024355.33355.55355.15355.15355.153
04 Jun 2024352.35352.60352.05352.35352.35-
03 Jun 2024356.10356.45355.40355.80355.806
31 May 2024351.17351.17351.17351.17351.17-
30 May 2024351.52351.55350.00350.00350.004
29 May 2024355.27355.50354.25354.65354.655
28 May 2024358.00357.00356.90357.00357.002
24 May 2024359.42359.42359.42359.42359.42-
23 May 2024365.17362.90362.90362.90362.90-
22 May 2024365.48365.55365.55365.55365.551
21 May 2024364.90365.40365.40365.40365.40-
20 May 2024366.30367.15366.15367.15367.152
17 May 2024365.48365.95365.75365.95365.95-
16 May 2024365.67366.85365.25366.80366.807
15 May 2024363.52364.00364.00364.00364.00-
14 May 2024363.67363.67363.67363.67363.67-
13 May 2024365.13364.85364.65364.65364.651
10 May 2024364.50364.60364.20364.45364.45-
09 May 2024361.52361.65361.15361.15361.153
08 May 2024361.08360.25360.10360.10360.101
07 May 2024359.38360.40359.65359.85359.85-
03 May 2024356.65357.20356.65356.55356.554
02 May 2024------
01 May 2024------
30 Apr 2024356.70356.65355.10355.95355.95-
29 Apr 2024356.10355.50355.50355.50355.503
26 Apr 2024353.88355.35354.05355.35355.35-
25 Apr 2024356.60356.80351.35351.75351.751
24 Apr 2024358.40358.75358.75358.75358.75-
23 Apr 2024357.52357.95356.55356.95356.95-
22 Apr 2024356.00356.20356.15356.15356.15-
19 Apr 2024351.38351.45351.45351.45351.45-
18 Apr 2024352.45355.30351.35355.30355.301
17 Apr 2024353.73354.50354.10354.10354.10-
16 Apr 2024353.13353.30352.60353.30353.302
15 Apr 2024356.20355.80355.80355.80355.80-
12 Apr 2024358.60358.40357.90358.40358.402
11 Apr 2024356.55356.25356.25356.25356.25-
10 Apr 2024356.90357.05356.80356.80356.80-
09 Apr 2024356.40356.30356.30356.30356.30-
08 Apr 2024357.08357.70356.90357.70357.702
05 Apr 2024354.90355.10354.75355.10355.103
04 Apr 2024359.88359.45359.45359.45359.453
03 Apr 2024361.63361.63361.63361.63361.63-
02 Apr 2024364.55365.75361.80361.80361.808
28 Mar 2024365.88367.05367.05367.05367.051
27 Mar 2024362.45363.05363.05363.05363.05-
26 Mar 2024361.02361.20361.20361.20361.20-
25 Mar 2024362.30363.05362.00362.00362.001
22 Mar 2024365.77364.95364.95364.95364.95-
21 Mar 2024361.27365.30360.80365.30365.305
20 Mar 2024358.05358.55358.55358.55358.553
19 Mar 2024355.42357.25357.25357.25357.25-
18 Mar 2024353.88354.90354.90354.90354.901
15 Mar 2024355.83356.40356.40356.40356.401
14 Mar 2024356.95357.10356.50356.50356.501
13 Mar 2024355.92355.92355.92355.92355.92-
12 Mar 2024354.25353.50353.50353.50353.503
11 Mar 2024352.35352.75352.10352.75352.751
08 Mar 2024353.73354.30352.60354.30354.30110
07 Mar 2024353.13353.30353.30353.30353.30-
06 Mar 2024354.20355.05355.05355.05355.051
05 Mar 2024357.58356.15354.65354.65354.65-
04 Mar 2024358.45358.85357.50357.65357.652
01 Mar 2024359.38359.70359.70359.70359.70-
29 Feb 2024357.02357.02357.02357.02357.02-
28 Feb 2024358.15358.45358.45358.45358.45-
27 Feb 2024358.25358.85358.85358.85358.85-
26 Feb 2024359.63360.05359.15359.15359.152
23 Feb 2024359.27359.27359.27359.27359.27-
22 Feb 2024355.73355.73355.73355.73355.73-
21 Feb 2024355.17355.10354.90355.10355.101
20 Feb 2024356.30355.30355.30355.30355.301
19 Feb 2024356.70357.30357.30357.30357.301
16 Feb 2024358.40358.00358.00358.00358.001
15 Feb 2024356.50356.50356.50356.50356.50-
14 Feb 2024356.00356.85356.85356.85356.85-
13 Feb 2024358.55358.45351.50357.20357.203
12 Feb 2024356.15357.75356.35357.75357.751
09 Feb 2024357.33357.33357.33357.33357.33-
08 Feb 2024357.27358.10357.20358.10358.108
07 Feb 2024356.00356.30355.45356.30356.301,145
06 Feb 2024355.08356.70355.00356.60356.605
05 Feb 2024355.77356.60355.65356.25356.251
02 Feb 2024352.05354.70351.95354.70354.706
01 Feb 2024352.00352.35352.35352.35352.358
31 Jan 2024354.20354.45353.65353.65353.65-
30 Jan 2024352.00352.25351.25351.55351.553
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...