UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.53 -1.10 (-1.33%) GOLD FUTURES
2,297.00 -60.70 (-2.57%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,919.47 -2,475.77 (-4.91%)
iShares Dow Jones Indust Avg ETF USD Acc (CIND.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 03:14PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 455.51 | 455.80 | 452.81 | 451.98 | 451.98 | 2,597 |
| 29 Apr 2024 | 455.09 | 455.40 | 454.13 | 454.56 | 454.56 | 591 |
| 26 Apr 2024 | 453.00 | 454.41 | 452.28 | 452.95 | 452.95 | 1,115 |
| 25 Apr 2024 | 456.40 | 456.40 | 447.98 | 449.28 | 449.28 | 918 |
| 24 Apr 2024 | 457.41 | 457.75 | 455.15 | 455.30 | 455.30 | 2,852 |
| 23 Apr 2024 | 454.10 | 456.89 | 454.09 | 456.42 | 456.42 | 1,757 |
| 22 Apr 2024 | 452.80 | 453.60 | 451.00 | 451.39 | 451.39 | 5,485 |
| 19 Apr 2024 | 446.72 | 451.06 | 446.30 | 449.97 | 449.97 | 5,162 |
| 18 Apr 2024 | 449.03 | 451.56 | 448.01 | 451.23 | 451.23 | 3,527 |
| 17 Apr 2024 | 448.13 | 450.56 | 446.74 | 446.74 | 446.74 | 1,330 |
| 16 Apr 2024 | 446.81 | 450.96 | 446.47 | 448.83 | 448.83 | 3,968 |
| 15 Apr 2024 | 452.40 | 455.26 | 451.37 | 451.77 | 451.77 | 2,249 |
| 12 Apr 2024 | 456.98 | 457.60 | 451.70 | 452.39 | 452.39 | 2,116 |
| 11 Apr 2024 | 456.47 | 457.45 | 453.60 | 453.67 | 453.67 | 1,360 |
| 10 Apr 2024 | 462.11 | 462.73 | 455.00 | 456.13 | 456.13 | 3,262 |
| 09 Apr 2024 | 461.52 | 462.25 | 458.13 | 458.92 | 458.92 | 4,108 |
| 08 Apr 2024 | 460.96 | 462.49 | 460.85 | 462.17 | 462.17 | 765 |
| 05 Apr 2024 | 458.81 | 460.88 | 458.20 | 460.88 | 460.88 | 994 |
| 04 Apr 2024 | 465.34 | 467.46 | 465.34 | 466.08 | 466.08 | 808 |
| 03 Apr 2024 | 464.52 | 465.91 | 464.01 | 465.62 | 465.62 | 2,169 |
| 02 Apr 2024 | 465.01 | 469.20 | 463.43 | 464.39 | 464.39 | 13,368 |
| 28 Mar 2024 | 471.29 | 472.43 | 471.17 | 472.02 | 472.02 | 799 |
| 27 Mar 2024 | 467.65 | 469.83 | 467.65 | 468.78 | 468.78 | 458 |
| 26 Mar 2024 | 466.83 | 467.64 | 466.30 | 467.55 | 467.55 | 578 |
| 25 Mar 2024 | 467.41 | 468.95 | 466.61 | 466.76 | 466.76 | 1,271 |
| 22 Mar 2024 | 472.19 | 473.50 | 469.04 | 469.04 | 469.04 | 3,106 |
| 21 Mar 2024 | 470.70 | 473.10 | 469.85 | 472.57 | 472.57 | 2,632 |
| 20 Mar 2024 | 464.16 | 464.72 | 463.02 | 464.04 | 464.04 | 6,202 |
| 19 Mar 2024 | 459.19 | 462.87 | 459.19 | 463.05 | 463.05 | 1,343 |
| 18 Mar 2024 | 459.35 | 461.51 | 458.75 | 460.92 | 460.92 | 2,834 |
| 15 Mar 2024 | 461.57 | 462.50 | 459.15 | 459.11 | 459.11 | 6,255 |
| 14 Mar 2024 | 464.52 | 465.41 | 461.07 | 462.20 | 462.20 | 1,253 |
| 13 Mar 2024 | 462.62 | 464.50 | 462.62 | 464.40 | 464.40 | 333 |
| 12 Mar 2024 | 460.66 | 463.11 | 459.41 | 461.81 | 461.81 | 9,723 |
| 11 Mar 2024 | 458.99 | 459.15 | 455.85 | 458.65 | 458.65 | 711 |
| 08 Mar 2024 | 460.09 | 462.14 | 459.68 | 460.99 | 460.99 | 2,820 |
| 07 Mar 2024 | 457.51 | 461.68 | 457.37 | 460.00 | 460.00 | 674 |
| 06 Mar 2024 | 457.56 | 459.31 | 457.27 | 460.55 | 460.55 | 3,421 |
| 05 Mar 2024 | 461.47 | 461.70 | 459.26 | 459.35 | 459.35 | 372 |
| 04 Mar 2024 | 462.84 | 463.25 | 460.96 | 461.87 | 461.87 | 5,199 |
| 01 Mar 2024 | 462.14 | 462.80 | 460.54 | 462.20 | 462.20 | 11,212 |
| 29 Feb 2024 | 460.28 | 463.13 | 459.50 | 461.63 | 461.63 | 1,537 |
| 28 Feb 2024 | 460.82 | 462.60 | 459.26 | 460.77 | 460.77 | 940 |
| 27 Feb 2024 | 463.11 | 463.65 | 460.94 | 461.12 | 461.12 | 6,009 |
| 26 Feb 2024 | 463.26 | 464.55 | 462.76 | 463.30 | 463.30 | 1,440 |
| 23 Feb 2024 | 462.99 | 465.05 | 462.29 | 464.40 | 464.40 | 1,358 |
| 22 Feb 2024 | 458.62 | 461.43 | 458.28 | 460.68 | 460.68 | 3,183 |
| 21 Feb 2024 | 456.37 | 456.70 | 455.39 | 456.03 | 456.03 | 2,168 |
| 20 Feb 2024 | 455.77 | 457.85 | 455.77 | 457.20 | 457.20 | 651 |
| 19 Feb 2024 | 457.79 | 458.10 | 457.14 | 457.15 | 457.15 | 214 |
| 16 Feb 2024 | 458.81 | 459.00 | 457.35 | 458.65 | 458.65 | 3,157 |
| 15 Feb 2024 | 455.33 | 457.65 | 455.28 | 456.67 | 456.67 | 792 |
| 14 Feb 2024 | 453.17 | 454.42 | 452.70 | 453.43 | 453.43 | 5,203 |
| 13 Feb 2024 | 459.36 | 459.65 | 452.97 | 453.95 | 453.95 | 7,675 |
| 12 Feb 2024 | 457.34 | 459.80 | 456.60 | 459.38 | 459.38 | 19,398 |
| 09 Feb 2024 | 457.85 | 459.95 | 456.76 | 456.76 | 456.76 | 1,334 |
| 08 Feb 2024 | 458.06 | 458.55 | 456.28 | 456.08 | 456.08 | 7,277 |
| 07 Feb 2024 | 455.72 | 457.82 | 455.23 | 457.58 | 457.58 | 1,609 |
| 06 Feb 2024 | 453.41 | 455.28 | 453.23 | 454.99 | 454.99 | 844 |
| 05 Feb 2024 | 456.20 | 457.50 | 452.49 | 452.98 | 452.98 | 3,346 |
| 02 Feb 2024 | 455.56 | 456.43 | 453.66 | 455.55 | 455.55 | 7,443 |
| 01 Feb 2024 | 451.88 | 452.94 | 451.05 | 452.27 | 452.27 | 2,946 |
| 31 Jan 2024 | 455.56 | 456.20 | 454.40 | 455.24 | 455.24 | 462 |
| 30 Jan 2024 | 452.70 | 453.24 | 452.54 | 453.66 | 453.66 | 1,176 |
| 29 Jan 2024 | 450.75 | 451.19 | 450.03 | 450.69 | 450.69 | 12,787 |
| 26 Jan 2024 | 448.70 | 451.74 | 448.05 | 451.51 | 451.51 | 1,733 |
| 25 Jan 2024 | 448.50 | 449.19 | 446.88 | 448.52 | 448.52 | 1,121 |
| 24 Jan 2024 | 449.09 | 450.40 | 448.20 | 449.79 | 449.79 | 885 |
| 23 Jan 2024 | 449.75 | 450.00 | 447.08 | 447.08 | 447.08 | 2,343 |
| 22 Jan 2024 | 448.50 | 451.00 | 448.21 | 449.37 | 449.37 | 558 |
| 19 Jan 2024 | 443.47 | 445.26 | 443.24 | 445.10 | 445.10 | 1,853 |
| 18 Jan 2024 | 440.65 | 440.87 | 439.81 | 440.47 | 440.47 | 2,712 |
| 17 Jan 2024 | 440.19 | 441.49 | 439.78 | 441.45 | 441.45 | 880 |
| 16 Jan 2024 | 442.76 | 444.30 | 441.29 | 442.42 | 442.42 | 3,777 |
| 15 Jan 2024 | 443.99 | 444.60 | 443.62 | 444.03 | 444.03 | 2,679 |
| 12 Jan 2024 | 445.21 | 446.98 | 443.57 | 444.18 | 444.18 | 1,145 |
| 11 Jan 2024 | 446.90 | 447.12 | 442.67 | 443.02 | 443.02 | 1,553 |
| 10 Jan 2024 | 443.50 | 445.90 | 443.37 | 444.10 | 444.10 | 1,232 |
| 09 Jan 2024 | 444.77 | 445.20 | 442.21 | 442.96 | 442.96 | 1,624 |
| 08 Jan 2024 | 441.44 | 442.80 | 440.83 | 442.21 | 442.21 | 579 |
| 05 Jan 2024 | 442.94 | 444.83 | 441.00 | 443.43 | 443.43 | 2,604 |
| 04 Jan 2024 | 443.15 | 445.82 | 443.06 | 445.82 | 445.82 | 1,118 |
| 03 Jan 2024 | 445.94 | 445.96 | 442.21 | 443.07 | 443.07 | 1,136 |
| 02 Jan 2024 | 446.43 | 447.28 | 443.24 | 445.63 | 445.63 | 979 |
| 29 Dec 2023 | 446.69 | 447.85 | 445.50 | 445.87 | 445.87 | 2,881 |
| 28 Dec 2023 | 445.60 | 446.13 | 444.70 | 445.38 | 445.38 | 901 |
| 27 Dec 2023 | 444.33 | 445.40 | 443.47 | 445.10 | 445.10 | 3,674 |
| 22 Dec 2023 | 441.00 | 441.65 | 439.45 | 441.01 | 441.01 | 49 |
| 21 Dec 2023 | 440.52 | 441.98 | 440.21 | 441.18 | 441.18 | 1,063 |
| 20 Dec 2023 | 444.07 | 444.60 | 442.82 | 444.34 | 444.34 | 1,319 |
| 19 Dec 2023 | 441.09 | 443.89 | 441.04 | 443.73 | 443.73 | 1,372 |
| 18 Dec 2023 | 441.21 | 441.81 | 440.98 | 441.81 | 441.81 | 2,452 |
| 15 Dec 2023 | 441.98 | 442.20 | 439.13 | 440.65 | 440.65 | 8,086 |
| 14 Dec 2023 | 440.00 | 440.81 | 438.96 | 439.52 | 439.52 | 2,591 |
| 13 Dec 2023 | 433.27 | 433.37 | 432.03 | 432.75 | 432.75 | 2,122 |
| 12 Dec 2023 | 430.94 | 432.44 | 430.30 | 431.59 | 431.59 | 1,128 |
| 11 Dec 2023 | 428.42 | 429.69 | 428.28 | 429.83 | 429.83 | 906 |
| 08 Dec 2023 | 426.80 | 427.06 | 426.45 | 427.30 | 427.30 | 78 |
| 07 Dec 2023 | 426.42 | 427.34 | 426.02 | 426.10 | 426.10 | 357 |
| 06 Dec 2023 | 427.76 | 428.25 | 427.00 | 427.00 | 427.00 | 644 |
| *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.