iShares Dow Jones Industrial Average UCITS ETF (DE) (VIE:EX06)
Austria · Delayed Price · Currency is EUR 449.70
+0.10 (0.02%)
Last updated: Sep 22, 2026, 5:32 PM CET
VIE:EX06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 451.40 | 453.05 | 449.70 | 449.70 | 449.70 | 0.02% | - |
| Sep 21, 2026 | 450.00 | 450.80 | 448.85 | 449.60 | 449.60 | 0.63% | 201 |
| Sep 18, 2026 | 449.85 | 449.85 | 446.80 | 446.80 | 446.80 | -0.29% | - |
| Sep 17, 2026 | 449.20 | 449.20 | 448.10 | 448.10 | 448.10 | -0.07% | - |
| Sep 16, 2026 | 443.70 | 449.30 | 443.70 | 448.40 | 448.40 | 0.23% | 150 |
| Sep 15, 2026 | 449.45 | 450.70 | 447.35 | 447.35 | 447.35 | -0.75% | 67 |
| Sep 14, 2026 | 451.85 | 452.45 | 450.80 | 450.80 | 450.71 | 0.17% | - |
| Sep 11, 2026 | 448.50 | 450.10 | 448.50 | 450.05 | 449.96 | 0.94% | - |
| Sep 10, 2026 | 449.10 | 449.10 | 445.85 | 445.85 | 445.76 | -0.38% | - |
| Sep 9, 2026 | 450.25 | 450.25 | 447.55 | 447.55 | 447.46 | -0.92% | - |
| Sep 8, 2026 | 452.85 | 453.40 | 451.70 | 451.70 | 451.61 | -0.34% | - |
| Sep 7, 2026 | 455.50 | 455.50 | 453.25 | 453.25 | 453.16 | -0.55% | - |
| Sep 4, 2026 | 458.70 | 458.70 | 455.75 | 455.75 | 455.66 | -0.72% | - |
| Sep 3, 2026 | 453.30 | 459.05 | 453.30 | 459.05 | 458.96 | 1.01% | 335 |
| Sep 2, 2026 | 453.25 | 454.45 | 452.30 | 454.45 | 454.36 | 0.14% | - |
| Sep 1, 2026 | 455.25 | 455.25 | 452.60 | 453.80 | 453.71 | -0.18% | 201 |
| Aug 31, 2026 | 457.80 | 457.80 | 454.60 | 454.60 | 454.51 | -1.25% | 268 |
| Aug 28, 2026 | 457.50 | 460.35 | 456.75 | 460.35 | 460.26 | 0.71% | 67 |
| Aug 27, 2026 | 456.45 | 457.10 | 454.90 | 457.10 | 457.01 | 0.38% | 268 |
| Aug 26, 2026 | 455.70 | 456.20 | 455.35 | 455.35 | 455.26 | 0.18% | 268 |
| Aug 25, 2026 | 455.55 | 456.35 | 454.55 | 454.55 | 454.46 | -0.03% | 44 |
| Aug 24, 2026 | 452.75 | 454.70 | 452.75 | 454.70 | 454.61 | 0.61% | 67 |
| Aug 21, 2026 | 448.25 | 451.95 | 448.25 | 451.95 | 451.86 | 0.17% | 83 |
| Aug 20, 2026 | 454.40 | 454.40 | 451.20 | 451.20 | 451.11 | -1.00% | - |
| Aug 19, 2026 | 456.60 | 457.15 | 455.75 | 455.75 | 455.66 | -0.31% | 201 |
| Aug 18, 2026 | 457.65 | 458.55 | 457.05 | 457.15 | 457.06 | -0.37% | 67 |
| Aug 17, 2026 | 459.50 | 459.50 | 458.50 | 458.85 | 458.76 | -0.33% | - |
| Aug 14, 2026 | 462.75 | 462.75 | 460.35 | 460.35 | 460.26 | -0.32% | 201 |
| Aug 13, 2026 | 464.10 | 464.10 | 461.85 | 461.85 | 461.76 | -0.15% | 134 |
| Aug 12, 2026 | 462.90 | 463.25 | 462.55 | 462.55 | 462.46 | -0.29% | - |
| Aug 11, 2026 | 463.80 | 465.00 | 463.80 | 463.90 | 463.81 | -0.10% | 201 |
| Aug 10, 2026 | 464.35 | 464.35 | 463.85 | 464.35 | 464.26 | 0.16% | 67 |
| Aug 7, 2026 | 464.15 | 464.45 | 463.55 | 463.60 | 463.51 | -0.34% | 134 |
| Aug 6, 2026 | 468.15 | 468.75 | 465.20 | 465.20 | 465.11 | -0.80% | 67 |
| Aug 5, 2026 | 466.75 | 468.95 | 466.70 | 468.95 | 468.86 | 0.84% | 134 |
| Aug 4, 2026 | 459.20 | 465.10 | 458.45 | 465.05 | 464.96 | 1.66% | 134 |
| Aug 3, 2026 | 454.10 | 457.75 | 454.10 | 457.45 | 457.36 | 1.48% | 268 |
| Jul 31, 2026 | 451.30 | 453.35 | 450.80 | 450.80 | 450.71 | 0.38% | 201 |
| Jul 30, 2026 | 449.05 | 449.10 | 447.65 | 449.10 | 449.01 | -0.81% | 201 |
| Jul 29, 2026 | 459.15 | 459.60 | 452.75 | 452.75 | 452.66 | -1.48% | 201 |
| Jul 28, 2026 | 455.75 | 459.55 | 455.75 | 459.55 | 459.46 | 1.01% | 134 |
| Jul 27, 2026 | 455.30 | 458.35 | 454.95 | 454.95 | 454.86 | 0.23% | 268 |
| Jul 24, 2026 | 451.10 | 453.90 | 451.10 | 453.90 | 453.81 | 0.83% | 134 |
| Jul 23, 2026 | 452.00 | 453.65 | 449.90 | 450.15 | 450.06 | -1.14% | 268 |
| Jul 22, 2026 | 453.85 | 455.35 | 453.30 | 455.35 | 455.26 | 0.29% | 201 |
| Jul 21, 2026 | 451.90 | 454.05 | 451.90 | 454.05 | 453.96 | 0.28% | 67 |
| Jul 20, 2026 | 452.15 | 454.55 | 452.15 | 452.80 | 452.71 | -0.63% | - |
| Jul 17, 2026 | 453.00 | 455.65 | 453.00 | 455.65 | 455.56 | -0.50% | 201 |
| Jul 16, 2026 | 455.95 | 458.10 | 455.80 | 457.95 | 457.86 | 0.22% | 201 |
| Jul 15, 2026 | 456.55 | 457.40 | 456.55 | 456.95 | 456.86 | 0.29% | 67 |