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

564.73

-2.66(-0.47%)

Updated at April 02 04:35PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	559.29	564.73	564.73	567.31	557.28	1,507
April 01, 2026	568.8	567.39	567.39	569.21	564.33	2,657
March 31, 2026	553.14	554.51	554.51	557.05	551.88	4,471
March 30, 2026	549.69	553.04	553.04	553.6	545.8	3,235
March 27, 2026	559.62	551.96	551.96	563.1	551.69	4,732
March 26, 2026	561.8	559.35	559.35	564.7	559.29	1,079
March 25, 2026	564.74	563.69	563.69	569.99	562.75	1,733
March 24, 2026	561.75	562.41	562.41	563.9	556.92	3,035
March 23, 2026	549.61	560.86	560.86	568.07	549.08	3,390
March 20, 2026	560.02	555.56	555.56	560.18	554.95	3,342
March 19, 2026	560.54	557.09	557.09	563	555.74	2,953
March 18, 2026	573.41	565.01	565.01	574.04	564.7	2,285
March 17, 2026	567.68	571.36	571.36	575.59	567.44	2,215
March 16, 2026	566.99	568.58	568.58	571.81	563.35	1,784
March 13, 2026	565.16	566.79	566.79	571.8	564.11	5,974
March 12, 2026	572.26	569.4	569.4	572.71	567.16	1,200
March 11, 2026	579.28	574.45	574.45	582.7	572.59	1,039
March 10, 2026	581.07	582.84	582.84	582.84	575.95	4,221
March 09, 2026	566.74	572.4	572.4	573.16	565.63	4,444
March 06, 2026	582.62	574.69	574.69	582.62	570.45	1,999
March 05, 2026	589.4	581.31	581.31	592.05	581.1	6,515
March 04, 2026	586.94	591.75	591.75	592.41	586.04	9,977
March 03, 2026	586.64	583.08	583.08	587	577	4,466
March 02, 2026	584.29	590.89	590.89	592.5	583.99	1,804
February 27, 2026	597.82	593.96	593.96	598.38	590.54	1,682
February 26, 2026	598.71	599.59	599.59	602.85	596.86	859
February 25, 2026	592.3	598.33	598.33	598.6	592.3	551
February 24, 2026	592.56	595.89	595.89	596.8	591.55	1,937
February 23, 2026	598.95	592.99	592.99	601.97	591.73	890
February 20, 2026	599.6	598.35	0	601.68	596.72	1,618
February 19, 2026	602.44	599.34	0	602.51	598.87	2,298
February 18, 2026	601.56	603.4	0	604.47	601.2	1,869
February 17, 2026	598.7	600.16	0	602.11	595.91	3,747
February 16, 2026	601.6	600.09	0	602.8	598.9	1,140
February 13, 2026	598.16	601.17	0	601.17	596.89	5,062
February 12, 2026	609.14	601.16	0	610.45	601.16	2,908
February 11, 2026	609.23	607.65	0	611.6	605.06	1,274
February 10, 2026	607.44	609.52	0	611.94	606.45	16,083
February 09, 2026	607.64	606.73	0	611.3	604	6,052
February 06, 2026	591.91	603.09	0	603.2	591.4	4,267
February 05, 2026	598.61	593.72	0	602.5	591.3	1,377
February 04, 2026	598.18	599.98	0	601.45	596.74	887
February 03, 2026	598.89	597.4	0	601	597.4	1,114
February 02, 2026	581.5	597.26	0	597.33	581.5	1,114
January 30, 2026	589.63	588.84	0	592.88	588.53	1,230
January 29, 2026	594.68	591.51	0	596.11	589.84	1,377
January 28, 2026	593.93	594.33	0	594.47	592.1	1,494
January 27, 2026	598.26	594.69	0	598.6	592.53	4,125
January 26, 2026	594.8	596.51	0	597.73	593.98	920
January 23, 2026	598.61	594.47	0	598.72	593.91	2,766
January 22, 2026	595.55	599.35	0	599.86	595.47	2,276
January 21, 2026	588.51	592.67	0	593.61	585.79	2,382
January 20, 2026	590.47	590.92	0	591.81	587.54	2,374
January 19, 2026	592.82	592.2	0	593.8	591.74	1,083
January 16, 2026	600	598.88	0	602.3	596.42	4,281
January 15, 2026	595.17	600.13	0	600.5	594.5	1,668
January 14, 2026	594.25	594.56	0	594.9	592.39	1,210
January 13, 2026	599.99	596.99	0	601.1	596.73	2,152
January 12, 2026	596.86	598.25	0	598.7	593.5	1,248
January 09, 2026	596.48	598.73	0	599.1	596.05	1,907