iShares Dow Jones Indust Average UCITS ETF USD A (IE00B53L4350)
563.70
+3.50
(+0.62%)
USD |
GER |
Aug 28, 16:00
IE00B53L4350 Price : 563.70 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 561.10 | 564.00 | 559.90 | 563.70 | 1200.00 |
| Aug 27, 2026 | 559.60 | 561.00 | 557.60 | 560.20 | 1254.00 |
| Aug 26, 2026 | 559.50 | 559.90 | 558.00 | 558.00 | 2115.00 |
| Aug 25, 2026 | 558.70 | 560.40 | 557.10 | 557.10 | 2057.00 |
| Aug 24, 2026 | 555.20 | 557.40 | 554.60 | 557.00 | 798.00 |
| Aug 21, 2026 | 549.70 | 554.40 | 549.60 | 554.10 | 1128.00 |
| Aug 20, 2026 | 556.80 | 556.80 | 551.50 | 552.60 | 1176.00 |
| Aug 19, 2026 | 560.00 | 560.50 | 557.70 | 558.40 | 619.00 |
| Aug 18, 2026 | 561.60 | 562.10 | 559.60 | 560.20 | 1487.00 |
| Aug 17, 2026 | 563.40 | 563.60 | 562.00 | 562.00 | 951.00 |
| Aug 14, 2026 | 566.80 | 566.90 | 564.10 | 564.10 | 968.00 |
| Aug 13, 2026 | 568.30 | 569.40 | 566.00 | 566.60 | 1443.00 |
| Aug 12, 2026 | 567.30 | 568.20 | 566.60 | 566.70 | 1612.00 |
| Aug 11, 2026 | 568.40 | 570.70 | 568.00 | 568.30 | 887.00 |
| Aug 10, 2026 | 568.80 | 569.20 | 567.70 | 568.90 | 1507.00 |
| Aug 07, 2026 | 568.60 | 569.50 | 565.90 | 567.60 | 1138.00 |
| Aug 06, 2026 | 574.20 | 575.00 | 570.10 | 570.10 | 1117.00 |
| Aug 05, 2026 | 571.90 | 576.30 | 571.50 | 574.40 | 975.00 |
| Aug 04, 2026 | 563.40 | 570.20 | 561.70 | 569.60 | 2209.00 |
| Aug 03, 2026 | 556.80 | 561.30 | 556.60 | 560.50 | 2074.00 |
| Jul 31, 2026 | 554.10 | 555.90 | 551.50 | 552.70 | 3320.00 |
| Jul 30, 2026 | 549.80 | 550.50 | 546.60 | 546.80 | 1339.00 |
| Jul 29, 2026 | 563.40 | 563.80 | 553.90 | 555.00 | 2245.00 |
| Jul 28, 2026 | 558.80 | 564.10 | 558.80 | 563.20 | 3195.00 |
| Jul 27, 2026 | 558.50 | 561.70 | 556.60 | 556.60 | 5222.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median