UK markets open in 20 minutes

iShares Dow Jones Indust Avg ETF USD Acc (CSINDU.SW)

Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
356.10-2.40 (-0.67%)
At close: 5:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
04 Mar 2021355.25356.40354.80356.10356.10350
03 Mar 2021360.20360.20356.20358.50358.501,245
02 Mar 2021357.15359.10357.10357.10357.10905
01 Mar 2021355.25358.15355.25358.15358.152,337
26 Feb 2021355.15357.05353.75353.85353.85938
25 Feb 2021363.95364.25361.15361.65361.65902
24 Feb 2021357.30358.25357.30357.85357.852,818
23 Feb 2021359.50359.50356.95356.95356.95278
22 Feb 2021356.10356.15355.95356.15356.15346
19 Feb 2021358.00358.00358.00358.00358.00250
18 Feb 2021356.30356.30356.30356.30356.302
17 Feb 2021357.85358.10357.25357.25357.25848
16 Feb 2021359.35359.35358.15358.20358.202,326
15 Feb 2021359.00359.15358.75359.15359.152,738
12 Feb 2021356.45356.95356.15356.45356.45653
11 Feb 2021357.15357.45357.15357.30357.301,005
10 Feb 2021356.90357.85355.05355.05355.05585
09 Feb 2021355.00355.25355.00355.05355.051,033
08 Feb 2021354.45355.00354.20355.00355.00284
05 Feb 2021353.40353.75353.40353.75353.75172
04 Feb 2021347.00351.65347.00351.65351.65370
03 Feb 2021348.45348.45347.70347.75347.75502
02 Feb 2021345.75345.75345.25345.45345.451,593
01 Feb 2021341.85343.00341.00341.00341.00880
29 Jan 2021343.80345.05343.80345.05345.05777
28 Jan 2021343.00350.05343.00350.05350.053,508
27 Jan 2021350.00350.00345.25346.70346.70723
26 Jan 2021350.05352.30350.05351.10351.101,779
25 Jan 2021352.70352.70349.25349.25349.251,233
22 Jan 2021352.15352.15352.15352.15352.15-
21 Jan 2021354.30354.75354.05354.60354.601,729
20 Jan 2021351.85352.70351.50352.70352.7073
19 Jan 2021351.75351.75350.35350.35350.35226
18 Jan 2021348.70351.00348.70349.25349.251,305
15 Jan 2021349.75350.15349.75350.15350.1545
14 Jan 2021353.20354.05353.20353.65353.65190
13 Jan 2021352.95353.00352.15352.15352.15319
12 Jan 2021352.70352.70351.00351.00351.00586
11 Jan 2021352.45352.45349.95351.90351.904,210
08 Jan 2021354.35354.35351.70351.70351.70240
07 Jan 2021352.05352.05351.25351.25351.25334
06 Jan 2021345.65349.70345.15349.70349.70727
05 Jan 2021341.65342.95341.65342.10342.10383
04 Jan 2021348.30348.45345.95345.95345.95307
30 Dec 2020345.85345.85344.70344.70344.70312
29 Dec 2020346.95346.95343.85344.50344.501,762
28 Dec 2020344.10345.80344.10345.60345.602,126
23 Dec 2020340.65343.00340.65342.50342.501,839
22 Dec 2020342.35343.10340.90341.95341.955,305
21 Dec 2020341.00341.00336.00338.75338.751,509
18 Dec 2020341.15343.55341.15341.70341.707,899
17 Dec 2020343.65343.65343.20343.45343.451,118
16 Dec 2020343.00343.00341.70341.70341.70347
15 Dec 2020339.40340.45339.40340.45340.45353
14 Dec 2020342.75343.25342.75343.15343.151,858
11 Dec 2020338.50339.60337.50339.60339.60454
10 Dec 2020341.55341.55339.35339.35339.3572
09 Dec 2020342.90343.30342.00342.00342.005,145
08 Dec 2020340.25341.30339.70341.30341.303,252
07 Dec 2020341.70341.75340.75340.75340.75159
04 Dec 2020341.00341.75341.00341.65341.65237
03 Dec 2020339.00340.80339.00340.80340.803,528
02 Dec 2020336.90337.70336.45337.70337.70783
01 Dec 2020338.95340.20338.95340.20340.20667
30 Nov 2020336.35336.35333.95334.45334.452,543
27 Nov 2020339.25339.45338.90339.05339.05244
26 Nov 2020339.05339.05338.40338.40338.40339
25 Nov 2020340.90340.90338.90338.90338.907,113
24 Nov 2020338.25339.50338.00339.35339.35674
23 Nov 2020334.10334.35333.80333.85333.85307
20 Nov 2020331.80333.50331.80332.50332.50942
19 Nov 2020334.40334.40331.80331.90331.90987
18 Nov 2020336.25339.00336.25337.55337.555,614
17 Nov 2020338.65338.65334.60335.55335.552,035
16 Nov 2020337.00339.25336.05338.50338.507,317
13 Nov 2020331.50332.15330.85331.40331.401,665
12 Nov 2020331.65331.65329.95331.40331.402,491
11 Nov 2020334.40335.10333.60333.60333.607,503
10 Nov 2020330.40332.85330.20331.45331.459,685
09 Nov 2020324.15339.30324.15334.00334.001,762
06 Nov 2020322.05322.05318.80320.50320.50552
05 Nov 2020319.65321.75319.65321.35321.35208
04 Nov 2020307.70317.10307.70317.10317.101,229
03 Nov 2020309.05309.35309.05309.35309.35851
02 Nov 2020300.55304.95300.20303.80303.809,009
30 Oct 2020296.35297.25294.80297.25297.251,475
29 Oct 2020302.15302.15300.00300.00300.00696
28 Oct 2020306.25306.25300.70301.80301.803,182
27 Oct 2020311.60311.60311.60311.60311.60-
26 Oct 2020316.45316.55312.30312.60312.60717
23 Oct 2020321.15321.80321.15321.80321.80599
22 Oct 2020317.80319.00317.80318.55318.55402
21 Oct 2020321.25321.25319.75319.75319.7533
20 Oct 2020319.80319.80319.80319.80319.80107
19 Oct 2020323.75323.75323.75323.75323.754
16 Oct 2020322.50325.35322.50325.25325.25106
15 Oct 2020320.80320.80320.80320.80320.80356
14 Oct 2020324.95325.65324.75324.75324.75187
13 Oct 2020324.50324.50324.50324.50324.50200
12 Oct 2020325.35326.00325.35326.00326.0080
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...