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:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
29 Jan 2024349.88351.50350.10351.50351.5070
26 Jan 2024349.13349.70348.30349.70349.705
25 Jan 2024346.65348.55347.75348.35348.354
24 Jan 2024347.33347.33347.33347.33347.33-
23 Jan 2024346.85347.05347.05347.05347.05-
22 Jan 2024346.30348.15346.50347.25347.25-
19 Jan 2024342.95343.10342.80343.10343.10-
18 Jan 2024340.55341.30340.75340.80340.80-
17 Jan 2024340.75342.00340.60342.00342.00-
16 Jan 2024341.02342.25341.65342.25342.251
15 Jan 2024341.08341.08341.08341.08341.08-
12 Jan 2024342.00342.00342.00342.00342.00-
11 Jan 2024342.60341.05341.05341.05341.05-
10 Jan 2024341.33341.45340.90341.45341.45-
09 Jan 2024341.88341.88341.88341.88341.88-
08 Jan 2024339.58339.58339.58339.58339.58-
05 Jan 2024340.60340.60340.60340.60340.60-
04 Jan 2024341.13340.70340.70340.70340.70-
03 Jan 2024342.20342.70339.80339.80339.8031
02 Jan 2024340.75341.15340.65340.65340.651
29 Dec 2023339.63339.65339.65339.65339.65-
28 Dec 2023337.42338.05336.75338.05338.05-
27 Dec 2023338.25339.00337.90337.90337.902
22 Dec 2023337.13337.13337.13337.13337.13-
21 Dec 2023338.60338.60338.60338.60338.60-
20 Dec 2023340.85340.85340.85340.85340.85-
19 Dec 2023339.67339.67339.67339.67339.67-
18 Dec 2023------
15 Dec 2023338.15339.40339.40339.40339.402
14 Dec 2023340.85340.85340.85340.85340.85-
13 Dec 2023338.50338.50338.50338.50338.50-
12 Dec 2023337.38337.38337.38337.38337.38-
11 Dec 2023335.92335.92335.92335.92335.92-
08 Dec 2023333.88333.88333.88333.88333.88-
07 Dec 2023333.58333.58333.58333.58333.58-
06 Dec 2023334.30334.70334.70334.70334.701
05 Dec 2023333.42332.90332.90332.90332.901
04 Dec 2023332.05332.05332.05332.05332.05-
01 Dec 2023329.27329.27329.27329.27329.27-
30 Nov 2023323.58323.58323.58323.58323.58-
29 Nov 2023321.42321.42321.42321.42321.42-
28 Nov 2023321.48321.48321.48321.48321.48-
27 Nov 2023321.48321.48321.48321.48321.48-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...