iShares Dow Jones Indust Avg ETF USD Acc (CSINDU.SW)
Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
At close: 04:36PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 460.15 | 460.15 | 457.65 | 457.65 | 457.65 | 460 |
| 02 May 2024 | 451.65 | 452.85 | 451.00 | 451.80 | 451.80 | 11,792 |
| 30 Apr 2024 | 454.35 | 454.35 | 454.35 | 454.35 | 454.35 | 85 |
| 29 Apr 2024 | 455.15 | 455.25 | 454.80 | 454.80 | 454.80 | 959 |
| 26 Apr 2024 | 453.25 | 453.25 | 451.60 | 451.60 | 451.60 | 394 |
| 25 Apr 2024 | 452.00 | 452.00 | 449.00 | 449.00 | 449.00 | 613 |
| 24 Apr 2024 | 457.10 | 457.10 | 456.85 | 456.85 | 456.85 | 6 |
| 23 Apr 2024 | 454.60 | 455.80 | 453.95 | 455.80 | 455.80 | 807 |
| 22 Apr 2024 | 453.05 | 453.75 | 451.05 | 451.30 | 451.30 | 1,928 |
| 19 Apr 2024 | 446.10 | 451.00 | 446.10 | 451.00 | 451.00 | 7,768 |
| 18 Apr 2024 | 451.45 | 451.45 | 451.45 | 451.45 | 451.45 | 55 |
| 17 Apr 2024 | 450.10 | 451.05 | 448.50 | 451.05 | 451.05 | 155 |
| 16 Apr 2024 | 447.30 | 449.25 | 447.30 | 449.00 | 449.00 | 150 |
| 15 Apr 2024 | 453.80 | 453.80 | 453.80 | 453.80 | 453.80 | 501 |
| 12 Apr 2024 | 457.35 | 457.50 | 452.05 | 452.05 | 452.05 | 575 |
| 11 Apr 2024 | 455.35 | 456.05 | 453.40 | 453.95 | 453.95 | 999 |
| 10 Apr 2024 | 461.60 | 461.60 | 455.40 | 457.30 | 457.30 | 1,926 |
| 09 Apr 2024 | 461.75 | 462.65 | 461.20 | 461.20 | 461.20 | 722 |
| 08 Apr 2024 | 461.40 | 462.30 | 460.50 | 462.30 | 462.30 | 954 |
| 05 Apr 2024 | 459.00 | 460.95 | 458.40 | 460.50 | 460.50 | 8,830 |
| 04 Apr 2024 | 465.60 | 467.55 | 465.60 | 466.70 | 466.70 | 370 |
| 03 Apr 2024 | 464.70 | 466.50 | 464.25 | 466.00 | 466.00 | 2,020 |
| 02 Apr 2024 | 464.85 | 470.55 | 464.75 | 464.75 | 464.75 | 2,541 |
| 28 Mar 2024 | 471.30 | 472.20 | 471.30 | 472.20 | 472.20 | 973 |
| 27 Mar 2024 | 468.00 | 468.55 | 467.80 | 468.50 | 468.50 | 886 |
| 26 Mar 2024 | 467.00 | 467.90 | 466.95 | 467.90 | 467.90 | 528 |
| 25 Mar 2024 | 467.85 | 468.00 | 467.10 | 467.10 | 467.10 | 155 |
| 22 Mar 2024 | 472.95 | 472.95 | 471.65 | 471.65 | 471.65 | 274 |
| 21 Mar 2024 | 471.10 | 472.95 | 470.35 | 472.05 | 472.05 | 364 |
| 20 Mar 2024 | 463.40 | 464.45 | 463.10 | 464.45 | 464.45 | 875 |
| 19 Mar 2024 | 461.60 | 463.55 | 459.20 | 463.55 | 463.55 | 7,951 |
| 18 Mar 2024 | 459.20 | 459.20 | 459.20 | 459.20 | 459.20 | 100 |
| 15 Mar 2024 | 461.80 | 462.00 | 461.80 | 462.00 | 462.00 | 110 |
| 14 Mar 2024 | 462.85 | 462.85 | 462.00 | 462.00 | 462.00 | 237 |
| 13 Mar 2024 | 464.55 | 464.55 | 463.30 | 463.90 | 463.90 | 1,161 |
| 12 Mar 2024 | 459.75 | 459.75 | 459.75 | 459.75 | 459.75 | 38 |
| 11 Mar 2024 | 457.45 | 457.45 | 457.45 | 457.45 | 457.45 | 601 |
| 08 Mar 2024 | 459.95 | 460.70 | 459.95 | 460.70 | 460.70 | 34 |
| 07 Mar 2024 | 457.75 | 461.60 | 457.75 | 460.75 | 460.75 | 376 |
| 06 Mar 2024 | 457.75 | 457.75 | 457.75 | 457.75 | 457.75 | 701 |
| 05 Mar 2024 | 461.75 | 462.00 | 459.00 | 459.70 | 459.70 | 4,280 |
| 04 Mar 2024 | 462.30 | 462.70 | 462.15 | 462.15 | 462.15 | 484 |
| 01 Mar 2024 | 462.55 | 462.55 | 460.85 | 461.00 | 461.00 | 340 |
| 29 Feb 2024 | 460.45 | 462.40 | 460.45 | 461.85 | 461.85 | 98 |
| 28 Feb 2024 | 460.85 | 460.85 | 460.70 | 460.80 | 460.80 | 75 |
| 27 Feb 2024 | 463.55 | 463.55 | 461.60 | 461.60 | 461.60 | 52 |
| 26 Feb 2024 | 463.45 | 464.65 | 462.25 | 462.90 | 462.90 | 6,201 |
| 23 Feb 2024 | 462.45 | 464.00 | 462.45 | 464.00 | 464.00 | 274 |
| 22 Feb 2024 | 458.45 | 463.45 | 458.45 | 460.50 | 460.50 | 871 |
| 21 Feb 2024 | 455.45 | 456.40 | 455.45 | 455.80 | 455.80 | 160 |
| 20 Feb 2024 | 457.80 | 457.90 | 456.30 | 457.55 | 457.55 | 116 |
| 19 Feb 2024 | 457.00 | 458.00 | 457.00 | 457.15 | 457.15 | 258 |
| 16 Feb 2024 | 458.60 | 459.00 | 458.55 | 458.55 | 458.55 | 143 |
| 15 Feb 2024 | 455.15 | 456.15 | 455.15 | 456.15 | 456.15 | 390 |
| 14 Feb 2024 | 453.40 | 454.20 | 452.70 | 454.20 | 454.20 | 2,952 |
| 13 Feb 2024 | 458.55 | 458.55 | 452.70 | 452.70 | 452.70 | 317 |
| 12 Feb 2024 | 457.25 | 459.25 | 457.25 | 459.15 | 459.15 | 54 |
| 09 Feb 2024 | 458.55 | 459.90 | 456.80 | 456.80 | 456.80 | 206 |
| 08 Feb 2024 | 457.65 | 458.25 | 457.45 | 457.45 | 457.45 | 731 |
| 07 Feb 2024 | 455.30 | 457.00 | 455.30 | 457.00 | 457.00 | 387 |
| 06 Feb 2024 | 453.60 | 453.60 | 452.90 | 452.90 | 452.90 | 4,782 |
| 05 Feb 2024 | 457.25 | 457.25 | 455.90 | 455.95 | 455.95 | 164 |
| 02 Feb 2024 | 456.45 | 456.45 | 454.10 | 455.05 | 455.05 | 62 |
| 01 Feb 2024 | 450.70 | 452.25 | 450.70 | 452.25 | 452.25 | 798 |
| 31 Jan 2024 | 455.05 | 455.05 | 455.05 | 455.05 | 455.05 | 132 |
| 30 Jan 2024 | 453.05 | 453.25 | 452.75 | 452.75 | 452.75 | 954 |
| 29 Jan 2024 | 450.30 | 451.10 | 450.30 | 451.10 | 451.10 | 290 |
| 26 Jan 2024 | 448.20 | 448.95 | 448.20 | 448.95 | 448.95 | 424 |
| 25 Jan 2024 | 448.80 | 448.80 | 446.95 | 446.95 | 446.95 | 502 |
| 24 Jan 2024 | 450.00 | 450.10 | 449.75 | 449.75 | 449.75 | 1,145 |
| 23 Jan 2024 | 450.00 | 450.00 | 448.20 | 448.40 | 448.40 | 533 |
| 22 Jan 2024 | 448.65 | 451.15 | 448.65 | 449.90 | 449.90 | 3,086 |
| 19 Jan 2024 | 443.45 | 444.75 | 443.45 | 444.75 | 444.75 | 309 |
| 18 Jan 2024 | 440.80 | 440.80 | 440.00 | 440.25 | 440.25 | 1,863 |
| 17 Jan 2024 | 440.60 | 440.60 | 439.50 | 439.50 | 439.50 | 370 |
| 16 Jan 2024 | 443.15 | 443.75 | 441.75 | 441.95 | 441.95 | 358 |
| 15 Jan 2024 | 444.10 | 444.50 | 444.10 | 444.50 | 444.50 | 637 |
| 12 Jan 2024 | 445.00 | 445.00 | 443.75 | 443.75 | 443.75 | 173 |
| 11 Jan 2024 | 447.00 | 447.00 | 442.45 | 442.45 | 442.45 | 196 |
| 10 Jan 2024 | 443.70 | 444.55 | 443.40 | 444.55 | 444.55 | 48 |
| 09 Jan 2024 | 445.00 | 445.00 | 442.40 | 442.40 | 442.40 | 98 |
| 08 Jan 2024 | 441.00 | 441.75 | 440.75 | 441.60 | 441.60 | 881 |
| 05 Jan 2024 | 442.30 | 443.45 | 442.30 | 443.45 | 443.45 | 252 |
| 04 Jan 2024 | 443.60 | 444.65 | 442.95 | 444.65 | 444.65 | 399 |
| 03 Jan 2024 | 445.95 | 446.05 | 442.55 | 442.55 | 442.55 | 1,084 |
| 29 Dec 2023 | 445.50 | 446.90 | 445.50 | 446.00 | 446.00 | 119 |
| 28 Dec 2023 | 445.60 | 445.60 | 445.45 | 445.50 | 445.50 | 590 |
| 27 Dec 2023 | 442.55 | 444.20 | 442.55 | 443.90 | 443.90 | 41 |
| 22 Dec 2023 | 441.35 | 442.95 | 440.50 | 442.95 | 442.95 | 2,552 |
| 21 Dec 2023 | 440.05 | 440.60 | 440.05 | 440.60 | 440.60 | 197 |
| 20 Dec 2023 | 445.40 | 445.40 | 441.55 | 444.60 | 444.60 | 7,059 |
| 19 Dec 2023 | 441.10 | 444.05 | 441.10 | 444.05 | 444.05 | 1,553 |
| 18 Dec 2023 | 441.55 | 442.55 | 441.05 | 442.55 | 442.55 | 778 |
| 15 Dec 2023 | 442.20 | 442.20 | 439.85 | 439.85 | 439.85 | 4,842 |
| 14 Dec 2023 | 439.80 | 440.90 | 438.90 | 439.85 | 439.85 | 3,911 |
| 13 Dec 2023 | 432.90 | 433.00 | 432.60 | 432.60 | 432.60 | 121 |
| 12 Dec 2023 | 430.40 | 432.00 | 430.40 | 431.85 | 431.85 | 236 |
| 11 Dec 2023 | 428.15 | 428.15 | 427.95 | 427.95 | 427.95 | 707 |
| 08 Dec 2023 | 427.00 | 427.00 | 426.80 | 426.80 | 426.80 | 21 |
| 07 Dec 2023 | 426.70 | 426.70 | 425.90 | 425.90 | 425.90 | 29 |
| *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.