iShares Dow Jones U.S. Select Dividend UCITS ETF (DE) (0MMA.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 08:24AM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 79.58 | 79.85 | 79.76 | 79.85 | 79.85 | - |
| 25 Apr 2024 | 80.55 | 80.79 | 80.37 | 80.53 | 80.53 | 3 |
| 24 Apr 2024 | 79.86 | 80.05 | 79.88 | 79.88 | 79.88 | 1 |
| 23 Apr 2024 | 80.05 | 80.29 | 79.92 | 80.10 | 80.10 | 2 |
| 22 Apr 2024 | 79.56 | 79.71 | 79.55 | 79.69 | 79.69 | 5 |
| 19 Apr 2024 | 77.85 | 78.78 | 77.87 | 78.78 | 78.78 | 2 |
| 18 Apr 2024 | 77.70 | 77.81 | 77.60 | 77.76 | 77.76 | 38 |
| 17 Apr 2024 | 77.57 | 78.11 | 77.68 | 78.11 | 78.11 | 21 |
| 16 Apr 2024 | 78.19 | 78.39 | 77.44 | 77.44 | 77.44 | 130 |
| 15 Apr 2024 | 78.98 | 79.29 | 78.75 | 79.02 | 79.02 | 19 |
| 12 Apr 2024 | 79.73 | 80.03 | 79.69 | 80.02 | 80.02 | 11 |
| 11 Apr 2024 | 79.70 | 79.75 | 79.45 | 79.45 | 79.45 | 5 |
| 10 Apr 2024 | 80.80 | 81.00 | 79.95 | 80.02 | 80.02 | 8 |
| 09 Apr 2024 | 80.47 | 80.67 | 80.41 | 80.41 | 80.41 | 3 |
| 08 Apr 2024 | 79.96 | 80.16 | 79.77 | 80.12 | 80.12 | 24 |
| 05 Apr 2024 | 80.07 | 80.17 | 80.08 | 80.11 | 80.11 | 1 |
| 04 Apr 2024 | 80.51 | 80.61 | 80.31 | 80.57 | 80.57 | 41 |
| 03 Apr 2024 | 81.21 | 81.24 | 80.90 | 80.90 | 80.90 | 2 |
| 02 Apr 2024 | 81.77 | 82.00 | 81.25 | 81.25 | 81.25 | 55 |
| 28 Mar 2024 | 81.34 | 81.78 | 81.16 | 81.57 | 81.57 | 23 |
| 27 Mar 2024 | 79.50 | 80.40 | 79.60 | 80.40 | 80.40 | 126 |
| 26 Mar 2024 | 79.82 | 80.02 | 79.55 | 79.55 | 79.55 | 1 |
| 25 Mar 2024 | 79.62 | 80.10 | 79.43 | 79.77 | 79.77 | 2,892 |
| 22 Mar 2024 | 80.19 | 80.34 | 80.25 | 80.25 | 80.25 | 4 |
| 21 Mar 2024 | 79.31 | 80.00 | 79.16 | 79.99 | 79.99 | 47 |
| 20 Mar 2024 | 78.59 | 79.04 | 78.48 | 78.94 | 78.94 | 14 |
| 19 Mar 2024 | 78.25 | 78.43 | 78.12 | 78.43 | 78.43 | 13 |
| 18 Mar 2024 | 78.06 | 77.96 | 77.61 | 77.84 | 77.84 | 1 |
| 15 Mar 2024 | 77.88 | 78.06 | 77.84 | 77.85 | 77.85 | 48 |
| 14 Mar 2024 | 78.35 | 78.49 | 77.60 | 77.73 | 77.73 | 4 |
| 13 Mar 2024 | 78.02 | 78.32 | 77.93 | 78.32 | 78.32 | 130 |
| 12 Mar 2024 | 78.43 | 78.56 | 78.21 | 78.35 | 78.35 | 17 |
| 11 Mar 2024 | 77.81 | 78.01 | 77.71 | 77.95 | 77.95 | 15 |
| 08 Mar 2024 | 77.76 | 77.85 | 77.41 | 77.76 | 77.76 | 6 |
| 07 Mar 2024 | 77.35 | 78.19 | 77.36 | 78.19 | 78.19 | 27 |
| 06 Mar 2024 | 77.51 | 77.67 | 77.34 | 77.49 | 77.49 | 49 |
| 05 Mar 2024 | 77.18 | 77.38 | 77.16 | 77.38 | 77.38 | 10 |
| 04 Mar 2024 | 76.29 | 77.00 | 76.24 | 77.00 | 77.00 | 16 |
| 01 Mar 2024 | 76.64 | 76.75 | 76.30 | 76.30 | 76.30 | 48 |
| 29 Feb 2024 | 76.35 | 76.76 | 76.13 | 76.76 | 76.76 | 3 |
| 28 Feb 2024 | 76.45 | 76.61 | 76.29 | 76.29 | 76.29 | 88 |
| 27 Feb 2024 | 75.60 | 75.92 | 75.49 | 75.92 | 75.92 | 2 |
| 26 Feb 2024 | 76.58 | 76.64 | 76.52 | 76.52 | 76.52 | - |
| 23 Feb 2024 | 76.21 | 76.92 | 76.32 | 76.92 | 76.92 | 1 |
| 22 Feb 2024 | 76.17 | 76.51 | 76.18 | 76.18 | 76.18 | 3 |
| 21 Feb 2024 | 76.02 | 76.12 | 76.01 | 76.12 | 76.12 | 4 |
| 20 Feb 2024 | 76.08 | 76.21 | 76.04 | 76.20 | 76.20 | 2 |
| 19 Feb 2024 | 76.25 | 76.33 | 76.05 | 76.29 | 76.29 | 22 |
| 16 Feb 2024 | 76.55 | 76.72 | 76.37 | 76.37 | 76.37 | 1 |
| 15 Feb 2024 | 75.92 | 76.38 | 75.82 | 76.23 | 76.23 | 6 |
| 14 Feb 2024 | 75.46 | 75.68 | 75.49 | 75.68 | 75.68 | 1 |
| 13 Feb 2024 | 76.35 | 76.61 | 75.35 | 75.35 | 75.35 | 1 |
| 12 Feb 2024 | 75.28 | 75.44 | 75.24 | 75.44 | 75.44 | 2 |
| 09 Feb 2024 | 75.33 | 75.50 | 75.12 | 75.44 | 75.44 | 4 |
| 08 Feb 2024 | 75.25 | 75.33 | 75.11 | 75.11 | 75.11 | 8 |
| 07 Feb 2024 | 75.32 | 75.64 | 74.97 | 74.97 | 74.97 | 6 |
| 06 Feb 2024 | 75.31 | 75.56 | 75.19 | 75.56 | 75.56 | 4 |
| 05 Feb 2024 | 75.92 | 76.10 | 75.39 | 75.39 | 75.39 | 32 |
| 02 Feb 2024 | 75.99 | 76.12 | 75.71 | 75.71 | 75.71 | - |
| 01 Feb 2024 | 76.10 | 76.25 | 76.05 | 76.06 | 76.06 | 4 |
| 31 Jan 2024 | 77.40 | 77.57 | 76.33 | 76.56 | 76.56 | 29 |
| 30 Jan 2024 | 76.95 | 77.29 | 76.72 | 76.72 | 76.72 | 9 |
| 29 Jan 2024 | 76.64 | 76.70 | 76.61 | 76.61 | 76.61 | - |
| 26 Jan 2024 | 76.67 | 76.80 | 76.48 | 76.48 | 76.48 | 9 |
| 25 Jan 2024 | 75.40 | 76.09 | 75.24 | 76.09 | 76.09 | 11 |
| 24 Jan 2024 | 76.01 | 76.18 | 75.51 | 75.51 | 75.51 | 6 |
| 23 Jan 2024 | 75.43 | 75.86 | 75.26 | 75.86 | 75.86 | 2 |
| 22 Jan 2024 | 75.20 | 75.34 | 74.99 | 75.17 | 75.17 | 32 |
| 19 Jan 2024 | 74.64 | 74.73 | 74.57 | 74.57 | 74.57 | 50 |
| 18 Jan 2024 | 74.79 | 74.97 | 74.64 | 74.66 | 74.66 | 1 |
| 17 Jan 2024 | 75.29 | 75.51 | 75.20 | 75.20 | 75.20 | 1 |
| 16 Jan 2024 | 75.73 | 75.99 | 75.67 | 75.78 | 75.78 | 31 |
| 15 Jan 2024 | 76.24 | 76.39 | 76.08 | 76.32 | 76.32 | 1 |
| 12 Jan 2024 | 76.13 | 76.49 | 76.25 | 76.41 | 76.41 | 32 |
| 11 Jan 2024 | 77.14 | 77.23 | 77.00 | 77.00 | 77.00 | 1 |
| 10 Jan 2024 | 77.35 | 77.50 | 77.25 | 77.25 | 77.25 | 1 |
| 09 Jan 2024 | 77.82 | 77.86 | 77.44 | 77.47 | 77.47 | 60 |
| 08 Jan 2024 | 77.43 | 77.60 | 77.28 | 77.28 | 77.28 | 2 |
| 05 Jan 2024 | 77.14 | 77.38 | 77.31 | 77.35 | 77.35 | 1 |
| 04 Jan 2024 | 77.25 | 77.48 | 77.01 | 77.37 | 77.37 | 1 |
| 03 Jan 2024 | 77.64 | 77.85 | 77.33 | 77.48 | 77.48 | 16 |
| 02 Jan 2024 | 76.71 | 77.50 | 76.49 | 77.50 | 77.50 | 50 |
| 29 Dec 2023 | 76.55 | 76.76 | 76.49 | 76.49 | 76.49 | - |
| 28 Dec 2023 | 76.06 | 76.11 | 76.05 | 76.05 | 76.05 | 1 |
| 27 Dec 2023 | 76.29 | 76.44 | 76.30 | 76.30 | 76.30 | 2 |
| 22 Dec 2023 | 75.89 | 76.46 | 75.79 | 76.46 | 76.46 | 11 |
| 21 Dec 2023 | 76.15 | 76.21 | 76.02 | 76.04 | 76.04 | 31 |
| 20 Dec 2023 | 76.87 | 77.09 | 76.73 | 76.76 | 76.76 | 7 |
| 19 Dec 2023 | 76.52 | 76.74 | 76.48 | 76.72 | 76.72 | 2 |
| 18 Dec 2023 | 77.01 | 77.03 | 76.74 | 76.74 | 76.74 | 26 |
| 15 Dec 2023 | 77.14 | 77.64 | 76.92 | 77.13 | 77.13 | 3 |
| 14 Dec 2023 | 76.88 | 77.39 | 76.38 | 77.39 | 77.39 | 28 |
| 13 Dec 2023 | 75.54 | 75.57 | 75.15 | 75.15 | 75.15 | 2 |
| 12 Dec 2023 | 76.64 | 75.95 | 75.56 | 75.94 | 75.94 | 2 |
| 11 Dec 2023 | 75.62 | 75.98 | 75.65 | 75.98 | 75.98 | 1 |
| 08 Dec 2023 | 75.15 | 75.52 | 75.12 | 75.51 | 75.51 | 5 |
| 07 Dec 2023 | 74.93 | 75.21 | 74.99 | 74.99 | 74.99 | - |
| 06 Dec 2023 | 75.04 | 75.20 | 74.67 | 75.20 | 75.20 | 11 |
| 05 Dec 2023 | 75.03 | 75.19 | 74.47 | 74.47 | 74.47 | 2 |
| 04 Dec 2023 | 74.45 | 75.12 | 74.41 | 75.12 | 75.12 | 28 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.