iShares VII PLC - iShares Dow Jones Industrial Average UCITS ETF - CIND.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	583.9	579.15	579.15	583.9	579.15	545
December 03, 2025	575.55	577.64	577.64	579.1	573.37	6,680
December 02, 2025	571.62	573.88	573.88	575	571	2,418
December 01, 2025	574.09	574.4	574.4	575.6	572.8	4,188
November 28, 2025	570.32	577.25	577.25	577.4	570.32	1,589
November 27, 2025	573.35	573.33	573.33	574.11	573.33	334
November 26, 2025	571.32	574.25	574.25	574.25	570.09	2,436
November 25, 2025	561.46	565.68	565.68	565.68	560.61	2,493
November 24, 2025	560.68	562.61	562.61	564.3	558.2	2,144
November 21, 2025	554.05	557.22	557.22	557.34	553.49	1,798
November 20, 2025	560.77	560.66	560.66	565.76	560.03	530
November 19, 2025	557.49	555.46	555.46	558.56	555.46	3,243
November 18, 2025	561.15	558.16	558.16	562.01	555	1,746
November 17, 2025	570.69	568.48	568.48	571.24	566.95	6,719
November 14, 2025	572.56	571.27	571.27	573.04	566.6	2,532
November 13, 2025	584.15	578.67	578.67	584.38	577.94	2,239
November 12, 2025	579.61	582.94	582.94	584.64	579.31	12,459
November 11, 2025	571.61	574.71	574.71	574.92	571.56	2,434
November 10, 2025	568.7	567.27	567.27	571.38	567.27	957
November 07, 2025	567.74	562.72	562.72	568.26	562.66	5,037
November 06, 2025	570.46	566.31	566.31	572.02	565.82	432
November 05, 2025	568.73	569.27	569.27	571.3	568.46	448
November 04, 2025	567.57	569.74	569.74	570.24	566.19	6,724
November 03, 2025	574.54	571.86	571.86	575.66	570.9	801
October 31, 2025	574.64	573.88	573.88	579.1	573.2	1,200
October 30, 2025	575.77	578.27	578.27	579.55	573.11	2,848
October 29, 2025	576.23	579.87	579.87	580.15	574	4,619
October 28, 2025	573.94	576.92	576.92	577.98	573.5	769
October 27, 2025	574.09	572.93	572.93	574.09	572.58	1,136
October 24, 2025	565.88	570.76	570.76	570.76	564.57	1,271
October 23, 2025	562.5	563.62	563.62	563.62	561.52	1,397
October 22, 2025	567.37	564.9	564.9	567.44	564.8	588
October 21, 2025	563.63	568.2	568.2	569.21	563.04	855
October 20, 2025	559.36	562.33	562.33	563.2	558.7	1,553
October 17, 2025	551.85	555.25	555.25	556	548.65	1,377
October 16, 2025	559.93	558.77	558.77	561.13	558.77	780
October 15, 2025	560.51	561.02	561.02	563.8	559.82	3,156
October 14, 2025	553.93	556.18	556.18	556.18	550	1,182
October 13, 2025	554.82	556.75	556.75	556.75	553.35	889
October 10, 2025	560.51	554.26	554.26	562.19	554.26	2,668
October 09, 2025	563.25	559.93	559.93	563.62	559.93	9,106
October 08, 2025	562.93	564.38	564.38	564.38	561.62	707
October 07, 2025	562.85	562.64	562.64	564.99	562.34	945
October 06, 2025	565.71	563.76	563.76	566.06	560.9	2,118
October 03, 2025	563.11	565.73	565.73	567.19	562.95	2,684
October 02, 2025	560.5	559.37	559.37	561.4	559.04	2,360
October 01, 2025	556.33	560.96	560.96	560.96	556.04	439
September 30, 2025	558.33	557.19	557.19	559.38	557	4,423
September 29, 2025	560.37	557.54	557.54	563.9	557.44	1,684
September 26, 2025	555.97	557.72	557.72	559.33	555.57	1,267
September 25, 2025	557.23	555.11	555.11	557.53	554.19	3,509
September 24, 2025	560.07	558.29	558.29	560.55	558.29	1,501
September 23, 2025	560.27	561.56	561.56	563.85	560.18	2,675
September 22, 2025	558.14	559.3	559.3	559.89	556.28	1,274
September 19, 2025	556.84	556.87	556.87	559.1	554.2	903
September 18, 2025	557.73	557.22	557.22	560	555	3,850
September 17, 2025	552.62	555.89	555.89	556.12	552.29	631
September 16, 2025	553.98	551.72	551.72	554.6	551.28	5,558
September 15, 2025	554.29	553.36	553.36	554.92	550.7	4,309
September 12, 2025	556.37	554.18	554.18	556.37	554.04	10,597

iShares VII PLC - iShares Dow Jones Industrial Average UCITS ETF (CIND.L) LSE