iShares Dow Jones Asia Pacific Select Dividend 50 UCITS ETF (DE) - EXXW.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27.98	28.07	28.07	28.07	27.88	24,285
December 03, 2025	27.8	27.81	27.81	27.93	27.75	5,725
December 02, 2025	27.88	27.84	27.84	27.9	27.82	8,603
December 01, 2025	27.73	27.76	27.76	27.77	27.63	27,715
November 28, 2025	27.62	27.68	27.68	27.75	27.6	9,565
November 27, 2025	27.9	27.78	27.78	27.9	27.6	31,779
November 26, 2025	27.8	27.75	27.75	27.8	27.66	17,183
November 25, 2025	27.63	27.57	27.57	27.72	27.51	12,572
November 24, 2025	27.5	27.55	27.55	27.55	27.35	12,861
November 21, 2025	27.04	27.21	27.21	27.23	26.97	30,095
November 20, 2025	27.58	27.22	27.22	27.66	27.22	13,910
November 19, 2025	27.26	27.35	27.35	27.45	27.26	17,935
November 18, 2025	27.34	27.39	27.39	27.39	27.26	23,531
November 17, 2025	27.88	27.97	27.97	27.97	27.72	54,767
November 14, 2025	27.74	28.02	28.02	28.02	27.54	12,567
November 13, 2025	28.06	27.86	27.86	28.1	27.8	13,030
November 12, 2025	28	28.08	28.08	28.23	28	4,018
November 11, 2025	27.75	27.76	27.76	27.8	27.7	35,580
November 10, 2025	27.51	27.75	27.75	27.75	27.48	11,735
November 07, 2025	27.62	27.32	27.32	27.62	27.12	18,882
November 06, 2025	27.6	27.46	27.46	27.72	27.36	16,316
November 05, 2025	27.37	27.57	27.57	27.57	27.11	11,292
November 04, 2025	27.28	27.52	27.52	27.54	27.21	12,835
November 03, 2025	27.56	27.66	27.66	27.66	27.46	21,292
October 31, 2025	27.33	27.16	27.16	27.36	27.16	8,343
October 30, 2025	27.51	27.42	27.42	27.51	27.23	44,538
October 29, 2025	27.35	27.4	27.4	27.68	27.35	14,831
October 28, 2025	27.47	27.38	27.38	27.47	27.17	51,665
October 27, 2025	27.24	27.15	27.15	27.26	27.15	37,028
October 24, 2025	27.16	27.28	27.28	27.28	27.04	18,673
October 23, 2025	27.13	27.25	27.25	27.25	27.05	3,820
October 22, 2025	26.92	26.92	26.92	27.08	26.92	39,921
October 21, 2025	27.11	26.97	26.97	27.11	26.83	57,430
October 20, 2025	26.89	27.02	27.02	27.02	26.8	8,535
October 17, 2025	26.52	26.93	26.93	26.93	26.32	22,474
October 16, 2025	26.87	26.61	26.61	26.93	26.61	12,395
October 15, 2025	26.98	27.05	27.05	27.05	26.87	16,287
October 14, 2025	26.78	26.96	26.96	26.96	26.61	5,116
October 13, 2025	26.63	27.05	27.05	27.05	26.63	16,609
October 10, 2025	26.99	26.64	26.64	27.1	26.64	21,202
October 09, 2025	27.03	27.03	27.03	27.1	27.02	8,934
October 08, 2025	26.58	26.76	26.76	26.85	26.58	3,374
October 07, 2025	26.67	26.86	26.86	26.86	26.61	4,657
October 06, 2025	26.57	26.79	26.79	26.79	26.55	11,459
October 03, 2025	26.62	26.79	26.79	26.79	26.49	3,385
October 02, 2025	26.46	26.29	26.29	26.55	26.29	45,836
October 01, 2025	26.14	26.51	26.51	26.51	26.1	12,849
September 30, 2025	26.15	26.11	26.11	26.15	26.06	5,630
September 29, 2025	26.21	26.11	26.11	26.21	26.03	12,636
September 26, 2025	26.03	26.09	26.09	26.09	25.94	7,982
September 25, 2025	26	25.98	25.98	26.02	25.86	9,440
September 24, 2025	25.9	26.01	26.01	26.01	25.87	4,947
September 23, 2025	26.01	26.03	26.03	26.07	25.97	4,212
September 22, 2025	26.13	26.25	26.25	26.25	26.02	23,025
September 19, 2025	26.09	26.13	26.13	26.13	26.02	48,803
September 18, 2025	26.13	26.23	26.23	26.23	26.1	5,211
September 17, 2025	26.31	26.31	26.31	26.58	26.21	23,816
September 16, 2025	26.59	26.57	26.57	26.59	26.31	16,248
September 15, 2025	26.55	26.73	26.73	26.73	26.47	20,998
September 12, 2025	26.87	26.77	26.77	26.87	26.76	5,070

iShares Dow Jones Asia Pacific Select Dividend 50 UCITS ETF (DE) (EXXW.DE) XETRA