iShares Dow Jones Industrial Average UCITS ETF (IDOWF)
OTCMKTS
· Delayed Price · Currency is USD
460.18
-13.60 (-2.87%)
Apr 21, 2025, 4:00 PM EDT
OTC:IDOWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 460.18 | 460.18 | 460.18 | 460.18 | 460.18 | - | 474 |
| Apr 24, 2025 | 460.18 | 460.18 | 460.18 | 460.18 | 460.18 | - | - |
| Apr 23, 2025 | 460.18 | 460.18 | 460.18 | 460.18 | 460.18 | - | 110 |
| Apr 22, 2025 | 460.18 | 460.18 | 460.18 | 460.18 | 460.18 | - | - |
| Apr 21, 2025 | 460.18 | 460.18 | 460.18 | 460.18 | 460.18 | -2.87% | 54 |
| Apr 17, 2025 | 473.78 | 473.78 | 473.78 | 473.78 | 473.78 | 4.18% | 30 |
| Apr 16, 2025 | 454.79 | 454.79 | 454.79 | 454.79 | 454.79 | - | - |
| Apr 15, 2025 | 454.79 | 454.79 | 454.79 | 454.79 | 454.79 | - | - |
| Apr 14, 2025 | 454.79 | 454.79 | 454.79 | 454.79 | 454.79 | - | - |
| Apr 11, 2025 | 454.79 | 454.79 | 454.79 | 454.79 | 454.79 | - | - |
| Apr 10, 2025 | 454.79 | 454.79 | 454.79 | 454.79 | 454.79 | - | 55 |
| Apr 9, 2025 | 453.25 | 454.79 | 453.25 | 454.79 | 454.79 | -3.89% | 769 |
| Apr 8, 2025 | 473.44 | 473.44 | 473.18 | 473.18 | 473.18 | 4.12% | 102 |
| Apr 7, 2025 | 462.99 | 462.99 | 454.44 | 454.44 | 454.44 | -1.64% | 332 |
| Apr 4, 2025 | 470.85 | 470.85 | 462.00 | 462.00 | 462.00 | -6.07% | 598 |
| Apr 3, 2025 | 490.25 | 491.85 | 485.85 | 491.85 | 491.85 | -3.38% | 677 |
| Apr 2, 2025 | 509.03 | 509.03 | 509.03 | 509.03 | 509.03 | - | - |
| Apr 1, 2025 | 509.03 | 509.03 | 509.03 | 509.03 | 509.03 | - | - |
| Mar 31, 2025 | 509.03 | 509.03 | 509.03 | 509.03 | 509.03 | - | 47 |
| Mar 28, 2025 | 509.03 | 509.03 | 509.03 | 509.03 | 509.03 | - | - |
| Mar 27, 2025 | 509.03 | 509.03 | 509.03 | 509.03 | 509.03 | - | - |
| Mar 26, 2025 | 509.03 | 509.03 | 509.03 | 509.03 | 509.03 | -0.66% | 116 |
| Mar 25, 2025 | 512.42 | 512.42 | 512.42 | 512.42 | 512.42 | 0.35% | 84 |
| Mar 24, 2025 | 510.65 | 510.65 | 510.65 | 510.65 | 510.65 | 1.26% | 20 |
| Mar 21, 2025 | 505.41 | 505.41 | 504.28 | 504.28 | 504.28 | 0.34% | 89 |
| Mar 20, 2025 | 502.56 | 502.56 | 502.56 | 502.56 | 502.56 | - | - |
| Mar 19, 2025 | 502.56 | 502.56 | 502.56 | 502.56 | 502.56 | 0.29% | 489 |
| Mar 18, 2025 | 501.09 | 501.09 | 501.09 | 501.09 | 501.09 | -0.03% | 40 |
| Mar 17, 2025 | 500.24 | 501.22 | 500.24 | 501.22 | 501.22 | 1.34% | 159 |
| Mar 14, 2025 | 491.63 | 494.61 | 491.63 | 494.61 | 494.61 | 0.45% | 14 |
| Mar 13, 2025 | 495.90 | 495.90 | 492.39 | 492.39 | 492.39 | -0.16% | 234 |
| Mar 12, 2025 | 493.20 | 493.20 | 493.20 | 493.20 | 493.20 | -1.53% | 417 |
| Mar 11, 2025 | 496.55 | 501.21 | 496.55 | 500.88 | 500.88 | -1.28% | 256 |
| Mar 10, 2025 | 510.30 | 510.30 | 507.38 | 507.38 | 507.38 | -0.77% | 580 |
| Mar 7, 2025 | 511.75 | 515.70 | 511.31 | 511.31 | 511.31 | -0.04% | 334 |
| Mar 6, 2025 | 511.50 | 511.50 | 511.50 | 511.50 | 511.50 | - | - |
| Mar 5, 2025 | 511.50 | 511.50 | 511.50 | 511.50 | 511.50 | -0.09% | 48 |
| Mar 4, 2025 | 510.43 | 511.96 | 509.41 | 511.96 | 511.96 | -1.66% | 197 |
| Mar 3, 2025 | 520.63 | 520.63 | 520.63 | 520.63 | 520.63 | - | - |
| Feb 28, 2025 | 520.63 | 520.63 | 520.63 | 520.63 | 520.63 | -0.87% | 945 |
| Feb 27, 2025 | 525.20 | 525.20 | 525.20 | 525.20 | 525.20 | 0.10% | 119 |
| Feb 26, 2025 | 524.69 | 524.69 | 524.69 | 524.69 | 524.69 | - | - |
| Feb 25, 2025 | 521.15 | 524.69 | 521.15 | 524.69 | 524.69 | 0.54% | 211 |
| Feb 24, 2025 | 519.43 | 521.89 | 519.43 | 521.89 | 521.89 | -0.03% | 112 |
| Feb 21, 2025 | 522.05 | 522.05 | 522.05 | 522.05 | 522.05 | -1.28% | 57 |
| Feb 20, 2025 | 528.48 | 528.90 | 527.75 | 528.82 | 528.82 | -1.00% | 453 |
| Feb 19, 2025 | 534.18 | 534.18 | 534.18 | 534.18 | 534.18 | 0.27% | 1 |
| Feb 18, 2025 | 533.00 | 533.00 | 532.76 | 532.76 | 532.76 | 0.80% | 197 |
| Feb 14, 2025 | 528.52 | 528.52 | 528.52 | 528.52 | 528.52 | - | - |
| Feb 13, 2025 | 528.52 | 528.52 | 528.52 | 528.52 | 528.52 | - | - |