Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

iShares VII PLC - iShares Dow Jones Indust Avg ETF USD Acc (CIND.L)

470.90
-14.33
(-2.95%)
At close: April 17 at 4:35:28 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025481.33481.39468.00470.90470.903,155
Apr 16, 2025481.59485.15479.90485.23485.233,210
Apr 15, 2025486.95489.66485.14487.98487.985,243
Apr 14, 2025486.42489.30485.40485.74485.743,922
Apr 11, 2025478.75479.45472.00472.91472.913,733
Apr 10, 2025487.38488.10472.61472.61472.6110,749
Apr 9, 2025451.44456.32441.41453.15453.1516,635
Apr 8, 2025464.26473.80463.40466.10466.1012,448
Apr 7, 2025441.43471.05440.20449.82449.827,796
Apr 4, 2025484.13485.70467.18470.88470.8811,060
Apr 3, 2025494.66496.25487.77489.66489.669,104
Apr 2, 2025503.63506.70500.60505.92505.92392
Apr 1, 2025503.71505.22499.92504.62504.628,042
Mar 31, 2025496.74499.88494.45499.68499.683,948
Mar 28, 2025506.69508.00500.00499.84499.8429,157
Mar 27, 2025509.23511.10507.40508.68508.682,801
Mar 26, 2025511.48513.72510.57511.08511.081,860
Mar 25, 2025510.56514.20510.22510.39510.393,664
Mar 24, 2025507.16511.50507.16510.28510.284,909
Mar 21, 2025503.20503.50498.69502.63502.633,333
Mar 20, 2025504.95508.20500.57504.49504.497,749
Mar 19, 2025498.98503.60498.35502.45502.453,535
Mar 18, 2025501.37504.50497.90498.96498.961,600
Mar 17, 2025495.73501.10493.80500.32500.32963
Mar 14, 2025491.48496.99491.31495.65495.65977
Mar 13, 2025494.26497.10491.05490.67490.672,192
Mar 12, 2025498.18502.80492.82497.25497.2520,684
Mar 11, 2025504.18507.60495.50496.52496.528,245
Mar 10, 2025509.85511.30506.50507.77507.773,933
Mar 7, 2025511.70512.50506.81507.01507.012,683
Mar 6, 2025514.43515.00510.86514.59514.594,196
Mar 5, 2025512.31514.15508.80509.47509.4720,459
Mar 4, 2025518.31518.85508.56508.91508.913,336
Mar 3, 2025525.68527.40525.00524.38524.382,928
Feb 28, 2025518.98522.10518.70519.85519.853,031
Feb 27, 2025521.73524.62520.00524.61524.613,611
Feb 26, 2025523.83532.00522.80524.47524.474,418
Feb 25, 2025519.73523.20519.06520.35520.353,179
Feb 24, 2025522.93526.20519.49522.38522.383,083
Feb 21, 2025529.63531.18524.75525.04525.042,808
Feb 20, 2025533.60534.52527.93527.97527.977,063
Feb 19, 2025534.40534.90531.50532.62532.629,779
Feb 18, 2025534.94535.40532.12532.93532.937,459
Feb 17, 2025534.02536.20533.50534.95534.951,369
Feb 14, 2025536.15536.60534.04534.68534.682,460
Feb 13, 2025532.01533.60530.50533.01533.011,388
Feb 12, 2025533.88534.70527.90528.63528.632,882
Feb 11, 2025531.51533.53530.84533.05533.054,901
Feb 10, 2025531.63534.20531.02531.02531.021,507
Feb 7, 2025535.73537.18531.64532.89532.891,233
Feb 6, 2025538.31539.27535.76536.29536.295,788
Feb 5, 2025532.27534.39532.00534.29534.293,645
Feb 4, 2025531.43533.28530.40533.22533.222,621
Feb 3, 2025526.03532.56525.10532.32532.322,639
Jan 31, 2025538.92539.61537.50537.37537.372,567
Jan 30, 2025537.43538.10534.20536.48536.483,640
Jan 29, 2025536.77538.35535.50537.23537.231,313
Jan 28, 2025534.56538.48534.00536.28536.285,629
Jan 27, 2025526.74532.04525.10531.15531.152,625
Jan 24, 2025533.59534.10531.80533.14533.141,536
Jan 23, 2025528.46531.78528.30531.81531.812,032
Jan 22, 2025527.50529.37526.80528.40528.404,710
Jan 21, 2025522.48526.08522.04526.03526.034,978
Jan 20, 2025521.46523.47520.14523.02523.02977
Jan 17, 2025517.44521.38517.44522.03522.033,428
Jan 16, 2025519.06519.20516.00517.61517.611,609
Jan 15, 2025509.54518.12509.10515.53515.537,480
Jan 14, 2025507.36510.00506.65506.58506.586,474
Jan 13, 2025504.03505.25500.00503.59503.591,243
Jan 10, 2025510.33510.75502.33502.61502.612,702
Jan 9, 2025509.20510.71509.10510.23510.231,768
Jan 8, 2025510.18511.25507.19509.07509.073,540
Jan 7, 2025511.47514.05510.72511.77511.77500
Jan 6, 2025511.86515.55511.60515.47515.471,539
Jan 3, 2025508.75510.79508.10510.17510.172,273
Jan 2, 2025511.65513.90508.19509.64509.648,616
Dec 31, 2024509.66511.71509.62511.44511.44309
Dec 30, 2024513.64514.60505.94509.31509.311,583
Dec 27, 2024518.02519.90513.38514.72514.7216,122
Dec 24, 2024513.42514.47513.42513.64513.642,135
Dec 23, 2024514.84515.00509.77510.64510.641,161
Dec 20, 2024506.60513.73503.50514.28514.287,019
Dec 19, 2024508.66512.00507.80510.30510.305,206
Dec 18, 2024521.34523.32520.57522.09522.096,238
Dec 17, 2024522.08525.10519.80520.28520.286,955
Dec 16, 2024525.11525.98524.47524.53524.535,968
Dec 13, 2024526.46528.20524.90525.71525.712,243
Dec 12, 2024527.63530.50527.28528.77528.772,012
Dec 11, 2024529.73530.92528.80529.60529.603,235
Dec 10, 2024532.02532.48528.50532.48532.483,524
Dec 9, 2024534.44535.40532.95533.61533.612,801
Dec 6, 2024536.07537.10535.50535.20535.203,519
Dec 5, 2024538.75540.80537.30537.99537.994,226
Dec 4, 2024537.09538.31536.67538.31538.312,396
Dec 3, 2024535.74537.80534.31534.18534.1810,986
Dec 2, 2024536.72538.12534.70536.35536.356,107
Nov 29, 2024536.74539.90535.90537.93537.935,412
Nov 28, 2024535.40538.80535.00536.33536.333,741
Nov 27, 2024536.67538.02535.77536.86536.862,633
Nov 26, 2024534.52535.86531.96533.08533.083,291
Nov 25, 2024532.87535.77532.40533.72533.7213,719
Nov 22, 2024524.69528.29522.87527.43527.4314,402
Nov 21, 2024518.38523.77517.85523.91523.915,196
Nov 20, 2024518.98519.23515.12515.54515.544,630
Nov 19, 2024519.42519.70512.80517.33517.33893
Nov 18, 2024518.63519.80517.60519.50519.501,210
Nov 15, 2024520.52523.40518.96519.16519.169,010
Nov 14, 2024525.86527.27524.68525.33525.332,911
Nov 13, 2024523.12526.78523.12526.66526.664,021
Nov 12, 2024528.67530.90526.84526.75526.756,030
Nov 11, 2024526.53531.25526.53529.51529.5110,376
Nov 8, 2024523.26526.30522.30526.03526.037,718
Nov 7, 2024523.37524.20522.18522.35522.357,593
Nov 6, 2024514.66520.84514.66520.11520.1120,389
Nov 5, 2024499.67503.28499.00503.00503.003,217
Nov 4, 2024501.47503.22499.55499.95499.95407
Nov 1, 2024499.31505.30499.31503.88503.887,880
Oct 31, 2024501.88502.00498.65499.89499.894,053
Oct 30, 2024505.18507.30503.47506.35506.354,274
Oct 29, 2024506.54506.96503.80505.38505.381,827
Oct 28, 2024505.68507.26504.85506.63506.631,978
Oct 25, 2024506.54509.20506.47505.70505.703,872
Oct 24, 2024507.43508.34505.96505.96505.96740
Oct 23, 2024511.28511.60507.95508.05508.0511,656
Oct 22, 2024512.25513.30510.49511.85511.851,873
Oct 21, 2024517.17517.80512.44512.44512.445,953
Oct 18, 2024516.31517.20514.04515.65515.65816
Oct 17, 2024514.43516.40514.30516.24516.241,201
Oct 16, 2024510.00513.10508.80512.64512.64470
Oct 15, 2024515.47515.61510.81512.92512.927,393
Oct 14, 2024511.94513.40510.37513.19513.191,348
Oct 11, 2024507.08511.29506.60511.11511.1122,636
Oct 10, 2024507.86508.10505.99506.77506.772,242
Oct 9, 2024501.68505.89501.37505.65505.652,237
Oct 8, 2024500.55502.00500.11501.63501.63699
Oct 7, 2024504.99505.30503.00504.05504.052,178
Oct 4, 2024501.30504.63501.23501.95501.95699
Oct 3, 2024503.41503.80499.83501.33501.334,355
Oct 2, 2024501.94504.28501.17504.25504.253,402
Oct 1, 2024504.62505.10501.09503.31503.3115,056
Sep 30, 2024503.89505.51502.30503.92503.926,598
Sep 27, 2024503.57508.96503.33508.96508.962,671
Sep 26, 2024502.88503.99502.29502.93502.938,014
Sep 25, 2024503.20504.90501.69501.71501.711,219
Sep 24, 2024503.49504.13503.40504.13504.13630
Sep 23, 2024502.57503.13500.94503.00503.002,649
Sep 20, 2024501.94503.00500.68500.63500.63552
Sep 19, 2024499.27502.31498.88500.58500.581,344
Sep 18, 2024497.94498.15495.42496.42496.422,863
Sep 17, 2024497.26498.94497.15498.92498.9220,350
Sep 16, 2024494.20498.51493.85495.37495.37793
Sep 13, 2024490.97494.51490.55494.39494.39800
Sep 12, 2024488.33489.00485.99487.26487.262,889
Sep 11, 2024485.24485.35477.95479.44479.441,680
Sep 10, 2024486.58489.30484.88485.51485.511,580
Sep 9, 2024483.81486.41483.35486.44486.441,298
Sep 6, 2024486.27489.55482.21482.17482.179,699
Sep 5, 2024488.43489.82484.67485.14485.14506
Sep 4, 2024487.61490.73487.00489.81489.813,002
Sep 3, 2024495.43495.80490.00491.10491.10946
Sep 2, 2024495.28495.70494.72495.59495.591,215
Aug 30, 2024493.42494.60492.54492.67492.673,192
Aug 29, 2024492.15493.88491.88493.88493.881,076
Aug 28, 2024492.43492.98491.28491.35491.352,121
Aug 27, 2024491.72492.27490.24490.65490.651,804
Aug 23, 2024486.79490.88486.74490.67490.673,161
Aug 22, 2024487.69488.25485.57485.55485.553,279
Aug 21, 2024487.55487.90486.61486.82486.821,089
Aug 20, 2024487.98488.50486.18485.86485.861,578
Aug 19, 2024484.52487.20484.00487.07487.071,559
Aug 16, 2024484.34484.70482.11483.20483.202,350
Aug 15, 2024477.89482.35477.32482.11482.111,862
Aug 14, 2024474.26474.88473.05475.44475.441,663
Aug 13, 2024470.02471.48468.34471.17471.172,291
Aug 12, 2024470.66471.63468.55468.64468.642,906
Aug 9, 2024470.57471.16468.35470.03470.032,494
Aug 8, 2024462.23468.75460.03468.39468.394,836
Aug 7, 2024467.18469.71465.20468.70468.702,570
Aug 6, 2024463.39467.44461.59464.33464.333,982
Aug 5, 2024466.94468.20457.35462.91462.916,350
Aug 2, 2024477.24477.85469.34468.98468.984,194
Aug 1, 2024486.77487.72480.07480.21480.217,424
Jul 31, 2024486.18488.14484.58487.82487.829,050
Jul 30, 2024482.93485.58482.52483.77483.77810
Jul 29, 2024485.60485.87481.88482.40482.40994
Jul 26, 2024477.31483.55477.21482.89482.895,615
Jul 25, 2024475.18478.61474.49477.79477.791,123
Jul 24, 2024478.78479.20475.64476.42476.427,800
Jul 23, 2024480.89482.00480.51481.86481.863,402
Jul 22, 2024480.08481.88479.00479.94479.9410,098
Jul 19, 2024483.18484.05479.27479.11479.114,336
Jul 18, 2024491.71492.61488.79489.04489.0418,928
Jul 17, 2024486.59489.60485.87489.32489.327,863
Jul 16, 2024479.10486.41478.21485.24485.244,477
Jul 15, 2024477.52479.81477.52479.36479.363,754
Jul 12, 2024474.11477.47473.62477.33477.333,594
Jul 11, 2024472.72474.82472.20474.38474.381,858
Jul 10, 2024467.70468.40467.43468.73468.731,480
Jul 9, 2024468.72468.94467.01467.20467.201,592
Jul 8, 2024468.58472.07467.95469.30469.302,758
Jul 5, 2024468.55468.80466.25467.64467.641,429
Jul 4, 2024467.82469.60467.80468.23468.231,076
Jul 3, 2024468.22469.20466.80467.36467.365,178
Jul 2, 2024465.16466.26464.25466.24466.2411,118
Jul 1, 2024466.74469.12465.05465.73465.736,521
Jun 28, 2024466.71469.37465.62467.44467.445,786
Jun 27, 2024465.44467.07463.80466.50466.501,717
Jun 26, 2024465.49466.00463.29464.80464.805,840
Jun 25, 2024469.58471.20465.88465.77465.772,765
Jun 24, 2024465.71470.65465.71470.55470.559,400
Jun 21, 2024465.82466.70464.95465.33465.331,642
Jun 20, 2024462.40464.20462.19463.01463.016,816
Jun 19, 2024461.82462.60461.30461.43461.432,664
Jun 18, 2024462.21462.80460.84461.30461.305,625
Jun 17, 2024458.87459.85457.28459.86459.861,961
Jun 14, 2024456.96460.55456.03458.12458.121,354
Jun 13, 2024460.49461.55457.43457.96457.965,644
Jun 12, 2024461.23464.43459.65462.39462.39868
Jun 11, 2024462.24462.55457.21459.85459.856,064
Jun 10, 2024460.54461.23460.03460.90460.90873
Jun 7, 2024463.61463.85460.35463.58463.58413
Jun 6, 2024461.63463.50461.30462.58462.585,498
Jun 5, 2024461.04461.75459.26460.77460.77902
Jun 4, 2024458.30459.48456.10458.45458.451,324
Jun 3, 2024461.52462.80457.27457.27457.271,526
May 31, 2024453.63454.75452.86453.90453.90794
May 30, 2024453.08453.70449.45453.31453.311,885
May 29, 2024459.94460.65457.22457.42457.421,722
May 28, 2024465.38465.38462.17462.57462.572,763
May 24, 2024464.06465.64464.06465.46465.46855
May 23, 2024471.84472.29467.89467.74467.741,692
May 22, 2024473.55473.74472.83473.00473.00770
May 21, 2024473.08473.82472.70473.57473.5712,864
May 20, 2024475.61476.08474.32476.08476.08785
May 17, 2024473.52474.25473.05473.66473.662,653
May 16, 2024474.56475.62473.00475.52475.5212,114
May 15, 2024469.70472.63469.45472.63472.634,521
May 14, 2024468.27468.98466.90467.95467.954,500
May 13, 2024469.35470.56469.08469.14469.142,836
May 10, 2024468.59469.90467.95468.35468.35952
May 9, 2024462.90466.00462.54465.90465.901,657
May 8, 2024461.79462.54460.86462.38462.381,032
May 7, 2024461.68462.90461.15462.05462.051,529
May 3, 2024456.35460.04456.25457.98457.981,229
May 2, 2024451.45452.48449.77451.40451.4012,311
May 1, 2024448.49450.35447.90449.94449.941,513
Apr 30, 2024455.39455.80452.81451.98451.982,667
Apr 29, 2024455.09455.40454.13454.56454.56591
Apr 26, 2024453.00454.41452.28452.95452.951,115
Apr 25, 2024456.40456.40447.98449.28449.28918
Apr 24, 2024457.41457.75455.15455.30455.302,852
Apr 23, 2024454.10456.89454.09456.42456.421,757
Apr 22, 2024452.80453.60451.00451.39451.395,485
Apr 19, 2024446.72451.06446.30449.97449.975,162
Apr 18, 2024449.03451.56448.01451.23451.233,527
Apr 17, 2024448.13450.56446.74446.74446.741,330

Related Tickers