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
September 05, 2025	86.6	85.69	85.69	86.6	85.3	2,972
September 04, 2025	86.14	86.2	86.2	86.39	85.9	1,390
September 03, 2025	85.66	85.33	85.33	86.08	85.33	4,662
September 02, 2025	86.24	85.64	85.64	86.28	85.53	4,236
September 01, 2025	86.23	86.61	86.61	86.61	85.94	2,409
August 29, 2025	85.85	85.98	85.98	86.42	85.85	1,780
August 28, 2025	86.59	85.76	85.76	86.93	85.75	1,980
August 27, 2025	86.52	86.59	86.59	86.89	86.38	1,472
August 26, 2025	85.99	85.9	85.9	86.16	85.9	1,893
August 25, 2025	86.37	85.96	85.96	86.4	85.75	4,193
August 22, 2025	85.37	86.06	86.06	86.06	85.35	2,226
August 21, 2025	84.86	85.29	85.29	85.29	84.67	2,361
August 20, 2025	84.9	85.09	85.09	85.29	84.73	1,616
August 19, 2025	83.58	84.62	84.62	84.84	83.58	2,057
August 18, 2025	84.06	84.07	84.07	84.18	83.69	1,495
August 15, 2025	84.85	83.99	83.99	84.85	83.77	1,520
August 14, 2025	84.33	84.5	84.5	84.65	84.23	1,467
August 13, 2025	83.22	83.9	83.9	83.9	83.22	2,338
August 12, 2025	83.18	83.39	83.39	83.42	83.05	961
August 11, 2025	82.92	83.03	83.03	83.53	82.92	1,204
August 08, 2025	83	82.83	82.83	83.15	82.76	3,854
August 07, 2025	82.27	82.33	82.33	82.96	82.27	12,777
August 06, 2025	83.55	83.12	83.12	83.77	82.93	919
August 05, 2025	83.56	83.2	83.2	83.63	82.96	1,507
August 04, 2025	82.46	83.06	83.06	83.06	82.34	5,949
August 01, 2025	84	82.28	82.28	84	81.65	7,855
July 31, 2025	84.01	84	84	84.43	83.62	4,966
July 30, 2025	84	84.53	84.53	84.9	84	6,530
July 29, 2025	84.17	84.28	84.28	84.45	83.96	5,165
July 28, 2025	83.92	83.91	83.91	84.21	83.54	1,218
July 25, 2025	83.1	83.12	83.12	83.38	82.98	1,439
July 24, 2025	83.72	83.32	83.32	83.72	83.26	556
July 23, 2025	83.66	83.65	83.65	83.87	83.54	1,983
July 22, 2025	82.48	82.93	82.93	83.19	82.35	1,641
July 21, 2025	83.02	83.09	83.09	83.11	82.88	1,008
July 18, 2025	82.89	82.62	82.62	82.97	82.47	1,831
July 17, 2025	82.43	82.57	82.57	82.78	82.13	2,414
July 16, 2025	81.89	80.87	80.87	82.58	80.87	2,120
July 15, 2025	83.04	82.7	82.7	83.04	82.63	1,125
July 14, 2025	83.32	83.23	82.6	83.32	83.05	1,654
July 11, 2025	83.69	83.21	82.58	83.69	83.16	1,318
July 10, 2025	82.92	84.11	83.48	84.13	82.83	497
July 09, 2025	82.97	82.97	82.35	83.45	82.86	3,106
July 08, 2025	82.82	83.24	82.61	83.26	82.57	1,912
July 07, 2025	82.91	83.05	82.43	83.43	82.85	1,271
July 04, 2025	82.85	82.68	82.06	83	82.53	8,857
July 03, 2025	82.67	83.48	82.85	83.48	82.67	2,064
July 02, 2025	82.51	82.51	81.89	82.83	82.3	2,677
July 01, 2025	80.86	82.15	81.53	82.15	80.35	2,769
June 30, 2025	80.79	80.77	80.16	80.97	80.69	703
June 27, 2025	81.05	80.9	80.9	81.17	80.63	1,125
June 26, 2025	80.42	80.58	80.58	80.58	79.95	924
June 25, 2025	81.85	80.6	80.6	81.85	80.49	3,980
June 24, 2025	81.4	81.84	81.84	81.84	81.4	8,473
June 23, 2025	81.26	81.18	81.18	81.73	81.12	1,164
June 20, 2025	80.57	81.47	81.47	81.47	80.43	4,111
June 19, 2025	81.02	80.65	80.65	81.02	80.54	2,681
June 18, 2025	80.93	81.18	81.18	81.18	80.66	2,535
June 17, 2025	80.63	80.81	80.81	81.04	80.39	3,794
June 16, 2025	80.82	80.9	80.9	81.1	80.72	1,462

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