iShares Dow Jones U.S. Select Dividend UCITS ETF (DE) - EXX5.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	86.4	86.54	86.54	86.59	86.23	2,504
December 03, 2025	86.15	86.36	86.36	86.59	86.15	5,344
December 02, 2025	87.23	86.6	86.6	87.45	86.5	2,303
December 01, 2025	87.61	87.47	87.47	87.64	87.15	1,964
November 28, 2025	87.74	87.78	87.78	88.02	87.74	2,421
November 27, 2025	87.62	87.64	87.64	87.77	87.51	2,723
November 26, 2025	87.16	87.81	87.81	87.82	87.13	1,686
November 25, 2025	86.63	87.36	87.36	87.36	86.44	3,439
November 24, 2025	86.44	86.42	86.42	86.54	85.9	1,286
November 21, 2025	84.87	86.25	86.25	86.25	84.85	1,505
November 20, 2025	85.91	85.53	85.53	86.2	85.53	2,153
November 19, 2025	85.51	85.13	85.13	86.13	85.13	18,978
November 18, 2025	84.99	85.6	85.6	85.6	84.9	5,147
November 17, 2025	86.12	85.96	85.96	86.3	85.81	4,514
November 14, 2025	86.42	86.06	86.06	86.42	85.68	2,571
November 13, 2025	86.8	86.78	86.78	86.97	86.78	1,135
November 12, 2025	86.8	87.21	87.21	87.68	86.8	1,023
November 11, 2025	86.37	86.77	86.77	86.77	86.23	2,553
November 10, 2025	86.45	85.92	85.92	86.61	85.9	7,218
November 07, 2025	85.88	85.4	85.4	85.99	85.17	1,107
November 06, 2025	85.67	85.77	85.77	86	85.64	2,862
November 05, 2025	85.66	85.98	85.98	85.98	85.48	4,905
November 04, 2025	85.07	85.43	85.43	85.55	84.91	10,627
November 03, 2025	85.79	85.32	85.32	86.18	84.84	4,375
October 31, 2025	85.42	85.58	85.58	85.88	85.23	4,636
October 30, 2025	86	86.34	86.34	86.48	85.77	6,257
October 29, 2025	86.31	86.43	86.43	86.55	86.2	3,659
October 28, 2025	86.76	86.49	86.49	87.07	86.41	2,059
October 27, 2025	87.52	86.75	86.75	87.73	86.73	1,205
October 24, 2025	86.54	87.42	87.42	87.42	86.54	1,241
October 23, 2025	86.92	86.44	86.44	86.92	86.39	220
October 22, 2025	86.5	86.84	86.84	86.84	86.5	1,675
October 21, 2025	86.15	86.67	86.67	86.79	86.15	5,458
October 20, 2025	85.93	86.17	86.17	86.17	85.67	18,549
October 17, 2025	83.98	85.35	85.35	85.35	83.7	5,622
October 16, 2025	86.26	86.01	86.01	86.59	85.9	2,227
October 15, 2025	86.81	86.4	86.4	87.11	86.4	4,517
October 14, 2025	86.09	86.49	85.99	86.54	85.63	981
October 13, 2025	85.64	86.2	85.7	86.32	85.59	17,063
October 10, 2025	87.01	85.99	85.49	87.17	85.99	2,543
October 09, 2025	87.18	87.45	86.94	87.82	87.18	1,524
October 08, 2025	87.57	87.84	87.84	87.89	87.28	2,038
October 07, 2025	87.44	87.72	87.72	87.82	87.35	7,431
October 06, 2025	87.72	87.98	87.98	87.99	87.47	6,373
October 03, 2025	86.87	87.19	87.19	87.32	86.72	822
October 02, 2025	86.96	86.83	86.83	87.01	86.64	2,582
October 01, 2025	85.95	87.16	87.16	87.16	85.82	6,889
September 30, 2025	86.33	85.96	85.96	86.42	85.9	2,876
September 29, 2025	86.77	85.82	85.82	86.78	85.75	1,296
September 26, 2025	86.11	86.5	86.5	86.5	85.92	2,145
September 25, 2025	85.82	86.1	86.1	86.21	85.82	839
September 24, 2025	85.45	86.09	86.09	86.17	85.45	1,658
September 23, 2025	85.12	85.74	85.74	85.74	84.93	1,105
September 22, 2025	85.49	85.39	85.39	85.49	85.2	2,597
September 19, 2025	85.27	85.31	85.31	85.71	85.26	490
September 18, 2025	85.16	85.27	85.27	85.39	84.93	2,082
September 17, 2025	83.95	84.95	84.95	85.02	83.95	3,109
September 16, 2025	85.2	84.14	84.14	85.2	84.05	1,199
September 15, 2025	86.2	85.59	85.59	86.2	85.59	4,338
September 12, 2025	85.83	85.86	85.86	86.33	85.83	2,161

iShares Dow Jones U.S. Select Dividend UCITS ETF (DE) (EXX5.DE) XETRA