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
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
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

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