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
February 20, 2026	599.6	598.35	598.35	601.68	596.72	1,618
February 19, 2026	602.44	599.34	599.34	602.51	598.87	2,298
February 18, 2026	601.56	603.4	603.4	604.47	601.2	1,869
February 17, 2026	598.7	600.16	600.16	602.11	595.91	3,713
February 16, 2026	601.6	600.09	600.09	602.8	598.9	1,140
February 13, 2026	598.16	601.17	601.17	601.17	596.89	5,062
February 12, 2026	609.14	601.16	601.16	610.45	601.16	2,103
February 11, 2026	609.23	607.65	607.65	611.6	605.06	1,274
February 10, 2026	607.44	609.52	609.52	611.94	606.45	16,083
February 09, 2026	607.64	606.73	606.73	611.3	604	6,052
February 06, 2026	591.91	603.09	603.09	603.2	591.4	4,267
February 05, 2026	598.61	593.72	593.72	602.5	591.3	1,377
February 04, 2026	598.18	599.98	599.98	601.45	596.74	887
February 03, 2026	598.89	597.4	597.4	601	597.4	1,114
February 02, 2026	581.5	597.26	597.26	597.33	581.5	1,114
January 30, 2026	589.63	588.84	588.84	592.88	588.53	1,228
January 29, 2026	594.68	591.51	591.51	596.11	589.84	1,377
January 28, 2026	593.93	594.33	594.33	594.47	592.1	1,494
January 27, 2026	598.26	594.69	594.69	598.6	592.53	4,125
January 26, 2026	594.8	596.51	596.51	597.73	593.98	920
January 23, 2026	598.61	594.47	594.47	598.72	593.91	2,766
January 22, 2026	595.55	599.35	599.35	599.86	595.47	2,251
January 21, 2026	588.51	592.67	592.67	593.61	585.79	2,163
January 20, 2026	590.47	590.92	590.92	591.81	587.54	2,374
January 19, 2026	592.82	592.2	592.2	593.8	591.74	1,083
January 16, 2026	600	598.71	598.71	602.3	596.42	4,222
January 15, 2026	595.17	600.13	600.13	600.5	594.5	1,652
January 14, 2026	594.25	595	592.94	597.1	592	1,210
January 13, 2026	599.99	596.99	596.99	601.1	596.73	2,152
January 12, 2026	596.86	598.25	598.25	598.7	593.5	1,248
January 09, 2026	596.48	598.84	598.84	599.1	596.05	1,817
January 08, 2026	592.22	596.48	596.48	596.48	591	1,551
January 07, 2026	599.39	596.61	596.61	599.93	596.61	3,234
January 06, 2026	593.27	596.3	596.3	596.36	591.7	2,343
January 05, 2026	586.43	593.63	593.63	594.52	585.42	4,464
January 02, 2026	583.51	583.85	583.85	584.61	579.5	820
December 31, 2025	585.63	585.39	585.39	585.63	584.68	291
December 30, 2025	586.22	586.09	586.09	587.16	584.99	432
December 29, 2025	588.3	586.65	586.65	590.2	586.65	1,552
December 24, 2025	585.84	586.47	586.47	586.47	585.84	127
December 23, 2025	585.24	586.12	586.12	586.4	584.1	726
December 22, 2025	583.64	585.53	585.53	586.28	582.8	1,827
December 19, 2025	580.3	584.27	584.27	584.54	580.17	2,082
December 18, 2025	579.65	584.89	584.89	585.23	579.6	1,199
December 17, 2025	582.67	581.22	581.22	585.26	581.22	1,533
December 16, 2025	584.95	583.28	583.28	586.85	583.28	939
December 15, 2025	588.37	585.73	585.73	589.52	585.42	427
December 12, 2025	591.05	586.79	586.79	591.86	586.41	1,383
December 11, 2025	579.66	587.41	587.41	587.76	579.33	991
December 10, 2025	576.16	578.74	578.74	578.91	575	927
December 09, 2025	578.37	579.95	579.95	579.95	578.1	7,250
December 08, 2025	580.68	578.82	578.82	583	578.34	1,083
December 05, 2025	579.52	580.28	580.28	582.21	578.92	412
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

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