iShares VII PLC - iShares Dow Jones Industrial Average UCITS ETF - SXRU.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	511.6	517	517	517.1	511.3	2,391
January 14, 2026	510.3	509.5	509.5	510.7	507.8	1,844
January 13, 2026	514.3	512.1	512.1	515.4	511.4	2,736
January 12, 2026	510.6	514.5	514.5	514.5	508.5	5,562
January 09, 2026	512.4	514.6	514.8	514.9	511.9	2,292
January 08, 2026	507.3	512.1	512.1	512.2	506.4	2,769
January 07, 2026	513.4	511.1	511.1	514	510	1,707
January 06, 2026	505.6	510.8	510.8	510.8	504.4	1,841
January 05, 2026	501.7	506.9	506.9	507.9	501.2	5,807
January 02, 2026	497.65	500	500	500	494.5	4,209
December 30, 2025	498.3	498.95	498.95	499.1	498.15	2,677
December 29, 2025	500.4	499.1	499.1	501.4	497.85	4,005
December 23, 2025	497.05	498.3	498.3	498.5	496.05	499
December 22, 2025	497.55	498.4	498.4	498.4	496.1	1,617
December 19, 2025	495.7	498.45	498.45	498.8	495	1,741
December 18, 2025	494.3	498.55	498.55	499.3	494.25	493
December 17, 2025	497.4	494.55	494.55	498.5	494.4	2,594
December 16, 2025	497.65	495.55	495.55	498.45	495.3	1,975
December 15, 2025	501.5	498.5	498.5	502.1	497.8	1,066
December 12, 2025	503.9	500.3	500.3	504.4	499.4	2,638
December 11, 2025	495.4	500.3	500.3	500.3	495.25	967
December 10, 2025	494.65	497.05	497.05	497.05	493.9	1,598
December 09, 2025	496.95	498.35	498.35	498.65	496	1,245
December 08, 2025	498	497.75	497.75	498.5	496.75	1,307
December 05, 2025	497.05	498.5	498.5	500	496.4	660
December 04, 2025	497.6	496.9	496.9	497.95	496.3	413
December 03, 2025	494.35	495.55	495.55	495.55	491.75	1,125
December 02, 2025	492.15	494.5	494.5	496.1	491.8	3,053
December 01, 2025	494.6	494.3	494.3	495.5	492.9	3,408
November 28, 2025	496.75	497.4	497.4	498.1	496.25	1,210
November 27, 2025	494.7	494.35	494.35	495.4	494.35	690
November 26, 2025	493.55	495.3	495.3	495.3	492.5	1,056
November 25, 2025	487.35	489.6	489.6	489.6	486	1,139
November 24, 2025	486.3	488.15	488.15	488.4	484.25	1,165
November 21, 2025	480.1	484.75	484.75	484.75	480	1,243
November 20, 2025	487	486.25	486.25	491.2	485.8	3,052
November 19, 2025	480.75	481.45	481.45	483.8	480.75	2,171
November 18, 2025	484.05	481.85	481.85	485.05	479.15	2,071
November 17, 2025	491.8	489.95	489.95	492.45	489.65	1,298
November 14, 2025	492.45	491.5	491.5	493.15	487.3	1,539
November 13, 2025	502.9	496.45	496.45	503	496.45	1,618
November 12, 2025	500.4	502.9	502.9	505.2	500.3	1,930
November 11, 2025	494.65	495.7	495.7	495.8	493.25	4,907
November 10, 2025	491.55	490.9	490.9	494	490.9	3,746
November 07, 2025	492.4	486.15	486.15	492.45	485.85	1,110
November 06, 2025	495.15	490.15	490.15	496.4	490.15	1,960
November 05, 2025	495.1	495.9	495.9	497.15	494.5	974
November 04, 2025	492.45	495.5	495.5	497.3	491.9	5,844
November 03, 2025	498.15	497	497	499.85	495.8	1,249
October 31, 2025	497.2	497.85	497.85	499	495.85	1,626
October 30, 2025	494.8	499.35	499.35	501.2	493.25	5,333
October 29, 2025	495.3	497.05	497.05	498.4	493.95	7,979
October 28, 2025	492.85	494.95	494.95	496.75	492.35	4,011
October 27, 2025	493.8	492.15	492.15	493.85	491.95	5,228
October 24, 2025	487	490.65	490.65	490.65	486	4,014
October 23, 2025	485.3	484.9	484.9	486.1	484.05	3,761
October 22, 2025	488.25	486.3	486.3	489.6	486.3	1,801
October 21, 2025	484.15	489.4	489.4	490.25	484.15	2,482
October 20, 2025	480	482.2	482.2	483.05	478.95	10,037
October 17, 2025	470.35	475.5	475.5	477.4	468.9	2,801

iShares VII PLC - iShares Dow Jones Industrial Average UCITS ETF (SXRU.DE) XETRA