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
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
September 11, 2025	549.85	556.16	556.16	556.5	549.4	368
September 10, 2025	553.4	548.35	548.35	553.4	547.75	506
September 09, 2025	550	551.38	551.38	553.6	548.69	773
September 08, 2025	548.77	548.85	548.85	549.06	546.67	1,998
September 05, 2025	551.6	547.69	547.69	551.6	546.65	1,392
September 04, 2025	545.58	548.62	548.62	548.62	545.57	277
September 03, 2025	544.75	544.54	544.54	546.52	544.1	1,186
September 02, 2025	548.33	543.92	543.92	548.33	540.08	3,514
September 01, 2025	549.66	549.72	549.72	551.8	547.1	4,643
August 29, 2025	549.6	548.09	548.09	551.9	547.1	5,062
August 28, 2025	551.2	548.32	548.32	553.5	548.17	2,566
August 27, 2025	547.66	549.17	549.17	549.17	546.35	2,072
August 26, 2025	545	545.63	545.63	547.2	542.5	2,479
August 22, 2025	539.57	551.09	551.09	551.18	539.5	3,209
August 21, 2025	541.63	540.93	540.93	541.8	538.37	1,564
August 20, 2025	540.44	541.55	541.55	542.8	538.1	1,660
August 19, 2025	540.69	542.33	542.33	543.81	539.74	2,767
August 18, 2025	541.25	541.57	541.57	543.2	538.5	1,273
August 15, 2025	545.42	542.48	542.48	547.8	541.01	1,915
August 14, 2025	540.9	539.18	539.18	543.4	538.6	1,672
August 13, 2025	535.6	539.53	539.53	540.52	535.6	1,488
August 12, 2025	530.56	535.28	535.28	535.3	529.75	5,091
August 11, 2025	533.5	530.12	530.12	536.8	530.12	1,343
August 08, 2025	530.62	530.82	530.82	533.28	530.52	3,334
August 07, 2025	535.9	528.71	528.71	535.9	528.71	319
August 06, 2025	533.49	532.77	532.77	534.5	530.1	1,694
August 05, 2025	533.6	530.5	530.5	536.4	529.7	647
August 04, 2025	526.73	530.77	530.77	530.83	526.2	3,631
August 01, 2025	529.83	523.85	523.85	530.05	522.57	1,813
July 31, 2025	537.64	534.85	534.85	538.6	533.74	1,952
July 30, 2025	538.06	536.97	536.97	538.5	536.76	3,133
July 29, 2025	540.8	537.43	537.43	541.3	537.43	1,250
July 28, 2025	543.2	540.81	540.81	543.5	539.4	2,281
July 25, 2025	539.27	539.02	539.02	539.5	537.78	1,178
July 24, 2025	540.32	540.17	540.17	544	537.3	6,401
July 23, 2025	537.5	538.81	538.81	539	537.5	2,749
July 22, 2025	533.7	534.19	534.19	535.13	532.95	2,188
July 21, 2025	535.23	536.7	536.7	538.4	534.4	5,510
July 18, 2025	537.48	533.89	533.89	537.9	532.8	2,387
July 17, 2025	532.9	534.81	534.81	534.81	531.9	2,488
July 16, 2025	528.9	529.46	529.46	532.2	528.1	2,274
July 15, 2025	535.72	532.2	532.2	537.6	532.2	2,117
July 14, 2025	531.38	534.51	534.51	534.92	530.7	3,332
July 11, 2025	535.95	534.14	534.14	539.3	533.73	1,354
July 10, 2025	537.4	538.63	538.63	538.94	533.3	7,067
July 09, 2025	533.01	533.67	533.67	536.5	532.66	2,812
July 08, 2025	534.86	533.27	533.27	538.1	532.66	6,059
July 07, 2025	538.2	535.99	535.99	540.2	535.99	9,323

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