iShares Dow Jones Industrial Average UCITS ETF (IDOWF)
OTCMKTS · Delayed Price · Currency is USD
628.43
+3.79 (0.61%)
Oct 6, 2026, 4:00 PM EST
OTC:IDOWF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 628.43 | 628.43 | 628.43 | 628.43 | 628.43 | 0.61% | 105 |
| Oct 2, 2026 | 624.63 | 624.63 | 624.63 | 624.63 | 624.63 | -0.16% | 16 |
| Sep 29, 2026 | 625.65 | 625.65 | 625.65 | 625.65 | 625.65 | -0.09% | 112 |
| Sep 28, 2026 | 626.24 | 626.24 | 626.24 | 626.24 | 626.24 | -0.10% | 4 |
| Sep 25, 2026 | 628.35 | 628.35 | 626.88 | 626.88 | 626.88 | 0.50% | 200 |
| Sep 24, 2026 | 625.70 | 625.70 | 623.77 | 623.77 | 623.77 | -0.32% | 176 |
| Sep 23, 2026 | 629.69 | 629.69 | 625.76 | 625.76 | 625.76 | -0.57% | 314 |
| Sep 18, 2026 | 629.35 | 629.35 | 629.35 | 629.35 | 629.34 | -0.54% | 40 |
| Sep 16, 2026 | 634.31 | 634.31 | 632.79 | 632.79 | 632.79 | -0.45% | 793 |
| Sep 15, 2026 | 635.63 | 635.63 | 635.63 | 635.63 | 635.63 | 0.65% | 173 |
| Sep 10, 2026 | 634.00 | 635.97 | 631.51 | 631.51 | 631.51 | -1.34% | 456 |
| Sep 9, 2026 | 640.06 | 640.06 | 640.06 | 640.06 | 640.06 | -0.22% | 15 |
| Sep 8, 2026 | 645.62 | 645.62 | 641.47 | 641.47 | 641.47 | -1.01% | 419 |
| Sep 2, 2026 | 647.99 | 647.99 | 647.99 | 647.99 | 647.99 | 0.53% | 35 |
| Sep 1, 2026 | 644.55 | 644.55 | 644.55 | 644.55 | 644.55 | -0.92% | 148 |
| Aug 27, 2026 | 650.99 | 650.99 | 650.56 | 650.56 | 650.55 | 0.39% | 53 |
| Aug 26, 2026 | 652.63 | 652.63 | 648.03 | 648.03 | 648.03 | -0.55% | 384 |
| Aug 25, 2026 | 651.27 | 651.62 | 651.27 | 651.62 | 651.62 | -0.10% | 68 |
| Aug 24, 2026 | 650.85 | 652.25 | 650.85 | 652.25 | 652.25 | 0.02% | 99 |
| Aug 19, 2026 | 652.73 | 652.73 | 652.12 | 652.12 | 652.12 | 0.43% | 11 |
| Aug 18, 2026 | 649.36 | 649.36 | 649.36 | 649.36 | 649.35 | -0.43% | 110 |
| Aug 17, 2026 | 652.17 | 652.17 | 652.17 | 652.17 | 652.17 | -0.49% | 18 |
| Aug 14, 2026 | 654.24 | 655.41 | 654.24 | 655.41 | 655.41 | -0.05% | 230 |
| Aug 13, 2026 | 655.71 | 655.71 | 655.71 | 655.71 | 655.71 | -0.31% | 193 |
| Aug 10, 2026 | 655.66 | 657.78 | 655.66 | 657.78 | 657.78 | 0.20% | 148 |
| Aug 7, 2026 | 656.46 | 656.46 | 656.46 | 656.46 | 656.46 | -0.61% | 22 |
| Aug 6, 2026 | 660.47 | 660.47 | 660.47 | 660.47 | 660.47 | 3.84% | 115 |
| Jul 30, 2026 | 630.90 | 636.03 | 630.90 | 636.03 | 636.03 | - | 86 |
| Jul 29, 2026 | 636.04 | 636.04 | 636.04 | 636.04 | 636.04 | -0.50% | 42 |
| Jul 28, 2026 | 639.26 | 639.26 | 639.26 | 639.26 | 639.26 | 0.74% | 228 |
| Jul 27, 2026 | 634.57 | 634.59 | 634.57 | 634.59 | 634.59 | 0.70% | 423 |
| Jul 24, 2026 | 631.31 | 631.31 | 630.18 | 630.18 | 630.18 | -0.05% | 3,787 |
| Jul 23, 2026 | 630.26 | 630.50 | 630.26 | 630.50 | 630.50 | -1.14% | 41 |
| Jul 22, 2026 | 635.83 | 639.81 | 635.62 | 637.79 | 637.79 | 0.67% | 466 |
| Jul 20, 2026 | 634.29 | 634.29 | 633.57 | 633.57 | 633.57 | -1.07% | 171 |
| Jul 14, 2026 | 640.44 | 640.44 | 640.44 | 640.44 | 640.44 | -0.06% | 96 |
| Jul 9, 2026 | 637.84 | 640.81 | 637.56 | 640.81 | 640.81 | 0.49% | 157 |
| Jul 8, 2026 | 637.67 | 637.67 | 637.67 | 637.67 | 637.67 | -0.42% | 58 |
| Jul 2, 2026 | 638.25 | 640.39 | 638.25 | 640.39 | 640.39 | 0.70% | 108 |
| Jun 30, 2026 | 635.94 | 635.94 | 635.94 | 635.94 | 635.94 | 0.12% | 1,341 |
| Jun 29, 2026 | 635.19 | 635.19 | 635.19 | 635.19 | 635.19 | 0.23% | 171 |
| Jun 26, 2026 | 633.71 | 633.71 | 633.71 | 633.71 | 633.71 | -0.12% | 158 |
| Jun 25, 2026 | 634.49 | 634.49 | 634.49 | 634.49 | 634.49 | 0.36% | 35 |
| Jun 24, 2026 | 629.73 | 632.23 | 629.73 | 632.23 | 632.23 | 0.34% | 198 |
| Jun 23, 2026 | 630.12 | 630.12 | 630.12 | 630.12 | 630.11 | -0.03% | 13,151 |
| Jun 22, 2026 | 630.32 | 630.32 | 630.32 | 630.32 | 630.32 | 0.66% | 635 |
| Jun 18, 2026 | 626.20 | 626.20 | 626.20 | 626.20 | 626.20 | -0.72% | 1 |
| Jun 17, 2026 | 630.75 | 630.75 | 630.75 | 630.75 | 630.75 | -0.31% | 54 |
| Jun 16, 2026 | 635.29 | 635.29 | 632.63 | 632.70 | 632.70 | -0.08% | 134 |
| Jun 15, 2026 | 633.22 | 633.22 | 633.22 | 633.22 | 633.21 | 3.43% | 16 |