Dark

CIND
ISHRS DOW JONES IND AVRG ETF USD (ACC)
stock LSE

Inactive

Aug 2, 2024

468.98USD-2.339%(-11.23)4,186

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	477.2400	477.8500	469.3400	468.9800	-2.339%	4,186	0.000%
2024-08-01	486.7700	487.7200	480.0700	480.2100	-1.560%	7,420	-2.339%
2024-07-31	486.1800	488.1400	484.5800	487.8200	+0.837%	9,049	-3.862%
2024-07-30	482.9300	485.5800	482.5200	483.7700	+0.284%	807	-3.057%
2024-07-29	485.6000	485.8700	481.9300	482.4000	-0.101%	991	-2.782%
2024-07-26	477.3100	483.5500	477.2100	482.8900	+1.067%	5,611	-2.881%
2024-07-25	475.1800	478.6100	474.4900	477.7900	+0.288%	1,121	-1.844%
2024-07-24	478.7800	478.8900	475.6400	476.4200	-1.129%	7,799	-1.562%
2024-07-23	480.8900	482.0000	480.5100	481.8600	+0.400%	3,398	-2.673%
2024-07-22	480.0800	481.8800	479.0000	479.9400	+0.173%	10,095	-2.284%
2024-07-19	483.1800	483.9700	479.2700	479.1100	-2.031%	4,334	-2.114%
2024-07-18	491.7100	492.6100	489.0000	489.0400	-0.057%	18,926	-4.102%
2024-07-17	486.5900	489.6000	486.0400	489.3200	+0.841%	7,860	-4.157%
2024-07-16	479.1000	486.4100	478.2100	485.2400	+1.227%	4,473	-3.351%
2024-07-15	477.5200	479.8100	477.5200	479.3600	+2.266%	3,749	-2.165%
2024-07-10	467.7000	468.4000	467.4300	468.7400	+0.330%	1,549	+0.051%
2024-07-09	468.7200	468.9300	467.0100	467.2000	-0.450%	1,591	+0.381%
2024-07-08	468.5800	472.0700	468.5800	469.3100	+0.357%	2,756	-0.070%
2024-07-05	468.5500	468.5500	466.8900	467.6400	-0.126%	1,428	+0.287%
2024-07-04	467.8200	468.6500	467.8000	468.2300	+0.186%	1,074	+0.160%
2024-07-03	468.2200	469.0200	467.1800	467.3600	+0.238%	5,178	+0.347%
2024-07-02	465.1600	466.2600	464.2500	466.2500	+0.112%	11,117	+0.586%
2024-07-01	466.7400	469.1200	465.0500	465.7300	-0.366%	6,518	+0.698%
2024-06-28	466.7100	469.3700	465.6200	467.4400	+0.202%	5,784	+0.329%
2024-06-27	465.4400	467.0700	465.0000	466.5000	+0.364%	1,714	+0.532%
2024-06-26	465.4900	465.8000	463.2900	464.8100	-0.206%	5,839	+0.897%
2024-06-25	469.5800	469.8300	465.8800	465.7700	-1.016%	2,762	+0.689%
2024-06-24	465.7100	470.6500	465.7100	470.5500	+1.122%	9,399	-0.334%
2024-06-21	465.8200	466.5000	464.9500	465.3300	+0.501%	1,640	+0.784%
2024-06-20	462.4000	464.2000	462.1900	463.0100	+0.340%	6,815	+1.289%
2024-06-19	461.8200	462.0400	461.3000	461.4400	+0.030%	2,663	+1.634%
2024-06-18	462.2100	462.8000	460.8400	461.3000	+0.313%	5,624	+1.665%
2024-06-17	458.8700	459.8500	457.2800	459.8600	+0.380%	1,960	+1.983%
2024-06-14	456.9600	458.0000	456.2000	458.1200	+0.035%	1,353	+2.371%
2024-06-13	460.4900	460.5100	457.4300	457.9600	-0.956%	5,643	+2.406%
2024-06-12	461.2300	463.9800	461.1000	462.3800	+0.550%	867	+1.427%
2024-06-11	462.2400	462.2800	457.4400	459.8500	-0.228%	6,061	+1.985%
2024-06-10	460.5400	461.2300	460.0300	460.9000	-0.578%	871	+1.753%
2024-06-07	463.6100	463.7900	460.3500	463.5800	+0.216%	412	+1.165%
2024-06-06	461.6300	463.5000	461.3000	462.5800	+0.393%	5,496	+1.384%
2024-06-05	461.0400	461.6100	459.2600	460.7700	+0.508%	900	+1.782%
2024-06-04	458.3000	459.4800	456.1000	458.4400	+0.256%	1,322	+2.299%
2024-06-03	461.5200	461.5200	457.2700	457.2700	+0.742%	1,523	+2.561%
2024-05-31	453.6300	454.4200	453.0100	453.9000	+0.130%	791	+3.322%
2024-05-30	453.0800	453.5100	452.2400	453.3100	-0.899%	1,883	+3.457%
2024-05-29	459.9400	459.9800	457.2200	457.4200	-1.113%	1,722	+2.527%
2024-05-28	465.3800	465.3800	462.1700	462.5700	-0.621%	2,762	+1.386%
2024-05-24	464.0600	465.6400	464.0600	465.4600	-0.487%	852	+0.756%
2024-05-23	471.8400	472.2200	467.8900	467.7400	-1.112%	1,690	+0.265%
2024-05-22	473.5500	473.7400	472.8300	473.0000	-0.118%	768	-0.850%
2024-05-21	473.0800	473.8200	472.7000	473.5600	-0.529%	12,864	-0.967%
2024-05-20	475.6100	476.0800	474.5000	476.0800	+0.511%	783	-1.491%
2024-05-17	473.5200	474.0000	473.1400	473.6600	-0.391%	2,652	-0.988%
2024-05-16	474.5600	475.6200	473.5900	475.5200	+0.611%	12,114	-1.375%
2024-05-15	469.7000	472.6300	469.4500	472.6300	+1.000%	4,521	-0.772%
2024-05-14	468.2700	468.9800	466.9000	467.9500	-0.252%	4,500	+0.220%
2024-05-13	469.3500	470.5600	469.0800	469.1300	+0.167%	2,834	-0.032%
2024-05-10	468.5900	469.7100	468.5900	468.3500	+0.526%	950	+0.135%
2024-05-09	462.9000	466.0000	462.5400	465.9000	+0.761%	1,657	+0.661%
2024-05-08	461.7900	462.5400	460.8600	462.3800	+0.069%	1,031	+1.427%
2024-05-07	461.6800	462.3900	461.1500	462.0600	+2.362%	1,529	+1.498%
2024-05-02	451.4500	452.4800	449.7700	451.4000	+0.324%	12,659	+3.895%
2024-05-01	448.4900	450.3500	447.4700	449.9400	-0.454%	2,278	+4.232%
2024-04-30	455.3900	455.4800	452.8100	451.9900	-0.565%	2,667	+3.759%
2024-04-29	455.0900	455.0900	454.1300	454.5600	+0.355%	587	+3.172%
2024-04-26	453.0000	454.4100	452.2800	452.9500	+0.817%	1,113	+3.539%
2024-04-25	456.4000	456.4000	447.9800	449.2800	-1.324%	918	+4.385%
2024-04-24	457.4100	457.4100	455.1500	455.3100	-0.243%	2,852	+3.002%
2024-04-23	454.1000	456.8900	454.0900	456.4200	+1.114%	1,757	+2.752%
2024-04-22	452.8000	453.6000	451.0000	451.3900	+0.316%	5,484	+3.897%
2024-04-19	446.7200	451.0600	446.3000	449.9700	-0.279%	5,160	+4.225%
2024-04-18	449.0300	451.5600	448.0100	451.2300	+1.005%	3,526	+3.934%
2024-04-17	448.1300	450.5600	446.7400	446.7400	-0.466%	1,328	+4.978%
2024-04-16	446.8100	450.9600	446.8100	448.8300	-0.650%	3,967	+4.489%
2024-04-15	452.4000	455.2600	451.3700	451.7650	-0.137%	2,248	+3.811%
2024-04-12	456.9800	457.0600	451.7000	452.3850	-0.283%	2,114	+3.668%
2024-04-11	456.4700	457.4500	453.6000	453.6700	-0.539%	1,359	+3.375%
2024-04-10	462.1100	462.7300	455.0000	456.1300	-0.608%	3,262	+2.817%
2024-04-09	461.5200	462.2500	458.1300	458.9200	-0.702%	4,107	+2.192%
2024-04-08	460.9600	462.4900	460.8500	462.1650	+0.279%	1,014	+1.475%
2024-04-05	458.8100	460.8800	458.2000	460.8800	-1.116%	991	+1.758%
2024-04-04	465.3400	467.4600	465.3400	466.0800	+0.099%	807	+0.622%
2024-04-03	464.5200	465.9100	464.0100	465.6200	+0.265%	2,168	+0.722%
2024-04-02	465.0100	468.5800	463.5600	464.3900	-1.615%	13,362	+0.988%
2024-03-28	471.2900	472.4300	471.1900	472.0150	+0.690%	797	-0.643%
2024-03-27	467.6500	469.8300	467.6500	468.7800	+0.263%	455	+0.043%
2024-03-26	466.8300	467.6400	466.5500	467.5500	+0.169%	577	+0.306%
2024-03-25	467.4100	468.1000	466.6100	466.7600	-0.486%	1,269	+0.476%
2024-03-22	472.1900	472.7600	469.0400	469.0400	-0.747%	3,105	-0.013%
2024-03-21	470.7000	473.1000	469.8500	472.5700	+1.838%	2,632	-0.760%
2024-03-20	464.1600	464.7200	463.0200	464.0400	+0.237%	6,202	+1.065%
2024-03-19	462.9450	463.4250	458.5550	462.9450	+0.834%	63	+1.304%
2024-03-15	461.5700	462.4300	459.1500	459.1150	-0.676%	6,254	+2.149%
2024-03-14	464.8300	465.9300	460.8300	462.2400	-0.465%	1	+1.458%
2024-03-13	462.6200	464.5000	462.6200	464.4000	+0.561%	330	+0.986%
2024-03-12	460.6600	463.1100	459.4100	461.8100	+0.178%	9,723	+1.553%
2024-03-08	460.0900	462.1400	460.0900	460.9900	+0.215%	2,816	+1.733%
2024-03-07	457.5100	461.6800	457.3700	460.0000	-0.118%	672	+1.952%
2024-03-06	457.5600	459.3100	457.2700	460.5450	+0.260%	3,420	+1.832%
2024-03-05	461.4700	461.5500	459.2600	459.3500	-0.511%	370	+2.096%
2024-03-04	461.7100	462.9750	460.4100	461.7100	-0.106%	4	+1.575%
2024-03-01	462.1400	462.2000	460.5400	462.2000	+0.053%	11,211	+1.467%
2024-02-29	461.9550	463.6550	459.5400	461.9550	+0.181%	5	+1.521%
2024-02-27	463.1100	463.1100	460.9400	461.1200	-0.526%	6,007	+1.705%
2024-02-26	463.5600	465.2000	462.6600	463.5600	+1.651%	1	+1.169%
2024-02-21	456.3700	456.3700	455.3900	456.0300	-0.246%	2,167	+2.840%
2024-02-19	457.7900	457.7900	457.1400	457.1550	-0.326%	211	+2.587%
2024-02-16	458.8100	459.0000	457.3500	458.6500	+0.434%	3,156	+2.252%
2024-02-15	455.3300	457.6500	455.2800	456.6700	+0.715%	791	+2.696%
2024-02-14	453.1700	454.4200	453.0000	453.4300	-0.115%	5,203	+3.429%
2024-02-13	459.3600	459.3600	452.9700	453.9500	-1.182%	9,945	+3.311%
2024-02-12	457.3400	459.8000	456.8600	459.3800	+0.574%	19,394	+2.090%
2024-02-09	457.8500	459.9500	456.7600	456.7600	+0.148%	1,334	+2.675%
2024-02-08	458.0600	458.5000	456.2800	456.0850	-0.327%	7,277	+2.827%
2024-02-07	455.7200	457.8200	455.2300	457.5800	+0.569%	1,608	+2.491%
2024-02-06	453.4100	455.2100	453.2300	454.9900	+0.444%	843	+3.075%
2024-02-05	456.2000	456.7900	452.4900	452.9800	+0.157%	3,344	+3.532%
2024-02-01	451.8800	452.4600	451.0500	452.2700	-0.306%	2,944	+3.695%
2024-01-30	452.7000	453.0000	452.5400	453.6600	+0.659%	1,175	+3.377%
2024-01-29	450.7500	451.1900	450.0300	450.6900	+0.484%	12,785	+4.058%
2024-01-25	448.5000	449.1900	446.8800	448.5200	-0.282%	1,121	+4.562%
2024-01-24	449.0900	450.1500	449.0900	449.7900	+0.578%	883	+4.266%
2024-01-23	447.2050	449.7950	446.9900	447.2050	-0.482%	32	+4.869%
2024-01-22	448.5000	450.5700	448.3500	449.3700	+0.962%	555	+4.364%
2024-01-19	445.0900	446.0150	443.0650	445.0900	+1.049%	46	+5.367%
2024-01-18	440.6500	440.8700	439.8100	440.4700	-0.222%	2,710	+6.473%
2024-01-17	440.1900	441.4900	439.7800	441.4500	-0.218%	880	+6.236%
2024-01-16	442.7600	443.8200	441.2900	442.4150	-0.397%	3,776	+6.005%
2024-01-12	445.2100	446.9800	443.7200	444.1800	+0.018%	1,145	+5.583%
2024-01-10	443.5000	444.4400	443.3700	444.1000	+0.257%	1,231	+5.602%
2024-01-09	444.7700	444.7700	442.2100	442.9600	-0.106%	1,623	+5.874%
2024-01-05	442.9400	444.8300	441.0000	443.4300	-0.556%	2,602	+5.762%
2024-01-04	445.9100	445.9850	442.7600	445.9100	+0.128%	3	+5.174%
2024-01-02	445.3400	447.0000	442.7200	445.3400	-0.119%	106	+5.308%
2023-12-29	446.6900	446.8000	445.8700	445.8700	+1.103%	2,881	+5.183%
2023-12-22	441.0000	441.2700	441.0000	441.0050	-0.751%	48	+6.343%
2023-12-20	444.0700	444.2000	442.8200	444.3400	+2.954%	1,317	+5.545%
2023-12-12	430.9400	432.4400	430.9400	431.5900	+0.448%	1,128	+8.663%
2023-12-11	429.6650	430.5650	427.8950	429.6650	+0.624%	196	+9.150%
2023-12-06	427.7600	428.2400	427.0000	427.0000	+0.143%	644	+9.831%
2023-12-04	427.6400	428.3700	426.3900	426.3900	+1.868%	4,217	+9.989%
2023-11-28	416.5000	418.4200	416.5000	418.5700	+0.268%	2,551	+12.043%
2023-11-24	416.7200	417.7200	416.7200	417.4500	+0.345%	285,514	+12.344%
2023-11-22	414.7000	416.1000	414.2500	416.0150	+0.507%	3,914	+12.732%
2023-11-21	413.9150	415.1800	413.3050	413.9150	+0.088%	12	+13.303%
2023-11-20	413.5500	414.7100	411.8300	413.5500	+0.382%	38	+13.403%
2023-11-17	412.9700	413.2800	412.1400	411.9750	+1.793%	122	+13.837%
2023-11-13	403.1200	404.7300	403.1200	404.7200	+0.866%	797	+15.878%
2023-11-10	400.8600	400.8900	399.9900	401.2450	+1.208%	446	+16.881%
2023-11-02	396.4550	397.3600	391.9650	396.4550	+2.196%	154	+18.293%
2023-10-26	387.9350	390.2750	387.2100	387.9350	-0.980%	18	+20.891%
2023-10-25	390.7100	391.4400	389.0900	391.7750	+0.306%	1,158	+19.706%
2023-10-23	390.8500	390.8600	387.7200	390.5800	-1.384%	3,258	+20.073%
2023-10-19	396.0600	397.6900	395.0300	396.0600	-0.633%	9	+18.411%
2023-10-18	398.5850	400.8900	397.8350	398.5850	+0.004%	16	+17.661%
2023-10-10	396.2500	398.5700	396.0400	398.5700	+2.479%	3,026	+17.666%
2023-10-04	388.9300	389.9300	386.3400	388.9300	-0.072%	38	+20.582%
2023-10-03	393.5100	394.3500	389.5700	389.2100	-1.910%	2,247	+20.495%
2023-09-28	396.7900	397.2600	393.9600	396.7900	+0.377%	15	+18.194%
2023-09-27	395.3000	397.8400	394.4650	395.3000	-0.310%	138	+18.639%
2023-09-26	398.6300	399.1100	397.3100	396.5300	-1.393%	617	+18.271%
2023-09-22	401.7100	402.1000	401.1800	402.1300	-1.671%	1,636	+16.624%
2023-09-13	408.0600	408.7500	407.4000	408.9650	+0.286%	1,530	+14.675%
2023-09-11	408.4800	410.0700	407.5800	407.8000	+0.047%	350	+15.002%
2023-09-08	407.2200	407.7500	405.6300	407.6100	+0.508%	1,129	+15.056%
2023-09-06	405.5500	407.8600	405.0800	405.5500	-1.441%	2	+15.640%
2023-08-31	411.9500	413.0000	410.8400	411.4800	+2.240%	3,850	+13.974%
2023-08-25	402.4650	404.8750	400.1250	402.4650	-0.390%	95	+16.527%
2023-08-24	404.0400	407.9450	403.4900	404.0400	+0.157%	21	+16.073%
2023-08-21	405.6000	406.5800	403.2200	403.4050	-0.535%	2,531	+16.255%
2023-08-18	405.5750	406.3300	402.5850	405.5750	-1.431%	72	+15.633%
2023-08-16	411.4650	412.8250	409.3250	411.4650	-0.689%	7	+13.978%
2023-08-14	414.3200	415.9050	412.8700	414.3200	+0.138%	419	+13.193%
2023-08-11	413.5000	415.0100	412.3600	413.7500	-0.464%	1,832	+13.349%
2023-08-10	414.1000	415.2000	414.1000	415.6800	+0.408%	5,421	+12.822%
2023-08-03	413.9800	413.9900	412.9900	413.9900	-0.848%	8,966	+13.283%
2023-08-01	417.3200	418.6900	416.3500	417.5300	+0.054%	1,014	+12.322%
2023-07-28	415.3500	417.0800	415.3500	417.3050	+0.610%	5,308	+12.383%
2023-07-20	411.4600	415.0100	411.4600	414.7750	+0.654%	2,092	+13.069%
2023-07-19	412.0800	413.5650	409.7350	412.0800	+0.455%	16	+13.808%
2023-07-18	410.2150	410.3250	404.5500	410.2150	+1.299%	16	+14.325%
2023-07-12	402.6500	405.6100	402.6500	404.9550	+1.176%	194	+15.810%
2023-07-11	398.3900	399.7900	398.1300	400.2500	+0.650%	651	+17.172%
2023-07-07	397.6650	398.8750	395.9700	397.6650	+0.253%	60	+17.933%
2023-07-06	396.6600	401.8200	396.0350	396.6600	-1.613%	134	+18.232%
2023-07-05	403.1650	403.5400	401.1500	403.1650	+0.032%	96	+16.325%
2023-06-30	403.0350	403.6450	399.7300	403.0350	+0.894%	506	+16.362%
2023-06-29	399.4650	400.2800	396.5250	399.4650	+0.610%	15	+17.402%
2023-06-27	397.0450	397.2950	394.6200	397.0450	-0.605%	57	+18.118%
2023-06-21	399.4600	400.2850	397.4150	399.4600	+0.123%	16	+17.403%
2023-06-20	401.2800	401.7100	398.3300	398.9700	-1.173%	5,501	+17.548%
2023-06-16	403.7050	405.9850	403.3550	403.7050	+1.479%	12	+16.169%
2023-06-12	397.9800	398.7200	397.6100	397.8200	+0.162%	1,901	+17.887%
2023-06-09	396.4400	398.2200	396.3000	397.1750	+0.289%	362	+18.079%
2023-06-08	394.7200	395.9100	394.2500	396.0300	+0.692%	1,447	+18.420%
2023-06-06	393.7700	394.2500	392.8500	393.3100	-0.375%	10,291	+19.239%
2023-06-05	394.7900	397.2300	394.2850	394.7900	+1.944%	12	+18.792%
2023-06-01	386.5100	387.2600	384.4200	387.2600	+0.415%	847	+21.102%
2023-05-30	388.5500	388.6700	385.7100	385.6600	-0.309%	3,217	+21.605%
2023-05-26	384.1200	388.2900	383.3400	386.8550	+1.076%	3,701	+21.229%
2023-05-25	384.2200	384.2700	382.8000	382.7350	-1.830%	423	+22.534%
2023-05-23	390.3200	390.3600	389.2300	389.8700	+0.441%	2,364	+20.291%
2023-05-17	388.1600	389.1050	386.0400	388.1600	-0.377%	128	+20.821%
2023-05-15	390.9500	391.1600	389.5200	389.6300	+0.224%	355	+20.365%
2023-05-12	391.0000	391.6400	388.5000	388.7600	-0.140%	830	+20.635%
2023-05-11	392.2700	392.9400	387.8600	389.3050	-0.638%	7,327	+20.466%
2023-05-10	392.9900	394.7200	390.4200	391.8050	-0.290%	1,297	+19.697%
2023-05-09	392.7400	393.2000	391.3100	392.9450	+0.090%	615	+19.350%
2023-05-05	388.3000	392.7400	388.3000	392.5900	+1.552%	980	+19.458%
2023-05-04	390.3300	391.4300	386.5000	386.5900	-1.694%	790	+21.312%
2023-05-03	394.6400	394.9600	394.1000	393.2500	+0.451%	672	+19.257%
2023-05-02	398.4800	398.4800	392.6200	391.4850	-1.444%	1,576	+19.795%
2023-04-28	394.5200	397.0300	394.1300	397.2200	+1.301%	206	+18.066%
2023-04-27	390.1800	392.0200	390.1800	392.1200	+0.026%	1,267	+19.601%
2023-04-26	393.0200	393.0500	390.8700	392.0200	-0.695%	651	+19.632%
2023-04-25	394.8000	396.0000	394.6700	394.7650	-0.108%	268	+18.800%
2023-04-24	393.9100	395.6000	393.9100	395.1900	+0.146%	175	+18.672%
2023-04-21	395.0200	395.5600	394.1000	394.6150	-0.168%	168	+18.845%
2023-04-20	396.0900	396.0900	394.2800	395.2800	-0.225%	879	+18.645%
2023-04-19	396.2800	396.4700	395.5500	396.1700	-0.026%	522	+18.378%
2023-04-18	397.8900	398.2200	395.8900	396.2750	-0.034%	1,942	+18.347%
2023-04-17	396.6600	396.9600	395.6900	396.4100	+0.302%	1,529	+18.307%
2023-04-14	397.1400	398.3200	395.5400	395.2150	-0.038%	1,088	+18.665%
2023-04-13	393.8800	395.3300	393.5500	395.3650	+0.257%	3,461	+18.620%
2023-04-12	394.0100	396.1700	393.6200	394.3500	+0.076%	2,782	+18.925%
2023-04-11	391.7900	393.5900	391.7900	394.0500	+0.907%	2,117	+19.015%
2023-04-06	391.3500	391.6700	389.9100	390.5100	-0.042%	2,313	+20.094%
2023-04-05	390.7600	392.0500	389.4000	390.6750	+0.042%	1,314	+20.044%
2023-04-04	392.8600	393.6400	390.5000	390.5100	-0.220%	377	+20.094%
2023-04-03	389.5500	393.0900	389.4600	391.3700	+1.212%	1,099	+19.830%
2023-03-31	384.0000	386.3000	383.6400	386.6850	+0.879%	874	+21.282%
2023-03-30	384.0500	384.7600	383.4100	383.3150	+0.785%	693	+22.348%
2023-03-29	380.7800	381.8400	380.4500	380.3300	+0.190%	3,293	+23.309%
2023-03-28	380.5400	380.5400	378.9800	379.6100	+0.195%	1,306	+23.543%
2023-03-27	378.9600	379.7000	377.0700	378.8700	+1.176%	912	+23.784%
2023-03-24	376.5400	376.5400	371.7100	374.4650	-1.129%	753	+25.240%
2023-03-23	376.6700	379.4000	375.1100	378.7400	-0.351%	1,150	+23.826%
2023-03-22	379.6200	381.0500	379.6200	380.0750	+0.241%	1,690	+23.391%
2023-03-21	377.3900	380.1600	377.3900	379.1600	+1.104%	973	+23.689%
2023-03-20	368.1200	377.3700	368.1200	375.0200	+0.573%	2,159	+25.055%
2023-03-17	377.8600	377.9000	371.2600	372.8850	-0.518%	409	+25.771%
2023-03-16	373.6100	374.8300	369.4800	374.8250	+1.801%	1,950	+25.120%
2023-03-15	375.7600	375.7600	368.0000	368.1950	-2.063%	5,746	+27.373%
2023-03-14	373.0000	377.1700	372.7500	375.9500	+0.318%	2,087	+24.745%
2023-03-13	376.7300	376.7300	370.0000	374.7600	-0.962%	1,262	+25.141%
2023-03-10	374.2300	377.5300	373.8300	378.4000	-1.392%	5,638	+23.938%
2023-03-09	383.4200	385.1100	382.9400	383.7400	+0.287%	906	+22.213%
2023-03-08	383.7000	384.4500	382.3400	382.6400	-0.971%	2,062	+22.564%
2023-03-07	390.9600	391.0100	386.9700	386.3900	-1.154%	669	+21.375%
2023-03-06	390.0000	391.3000	389.4500	390.9000	+0.910%	487	+19.974%
2023-03-03	385.0300	387.3700	384.8500	387.3750	+1.276%	1,056	+21.066%
2023-03-02	381.1200	383.1800	380.8600	382.4950	+0.424%	4,693	+22.611%
2023-03-01	382.0800	382.1800	379.3800	380.8800	-0.469%	1,676	+23.131%
2023-02-28	383.0300	385.0000	382.1200	382.6750	-0.362%	399	+22.553%
2023-02-27	384.2500	387.2300	383.8500	384.0650	+0.378%	607	+22.110%
2023-02-24	386.6900	386.6900	380.9200	382.6200	-0.507%	978	+22.571%
2023-02-23	386.9500	388.2800	385.5100	384.5700	-0.637%	1,184	+21.949%
2023-02-22	386.5200	387.4300	385.7300	387.0350	-0.355%	277	+21.173%
2023-02-21	393.0400	393.5000	388.4300	388.4150	-1.285%	884	+20.742%
2023-02-20	393.9300	393.9400	393.2900	393.4700	+0.360%	716	+19.191%
2023-02-17	392.0000	393.5500	390.4600	392.0600	-0.882%	3,190	+19.619%
2023-02-16	398.6100	398.7900	393.5800	395.5500	-0.237%	1,854	+18.564%
2023-02-15	396.1900	396.6900	395.7100	396.4900	+0.269%	4,354	+18.283%
2023-02-14	398.5000	400.2900	396.5800	395.4250	-0.630%	361	+18.602%
2023-02-13	394.6200	398.2900	394.1800	397.9300	+1.072%	436	+17.855%
2023-02-10	392.9900	394.5800	391.5700	393.7100	-0.730%	711	+19.118%
2023-02-09	397.4900	398.9400	396.5300	396.6050	+0.211%	1,960	+18.249%
2023-02-08	397.6800	397.6800	396.4500	395.7700	+0.525%	429	+18.498%
2023-02-07	394.3800	395.3500	392.9500	393.7050	-0.243%	3,720	+19.120%
2023-02-06	393.7000	394.7500	393.0300	394.6650	-0.783%	483	+18.830%
2023-02-03	395.9100	397.5100	394.3200	397.7800	+0.443%	3,690	+17.899%
2023-02-02	396.3900	398.0400	394.6400	396.0250	+0.270%	8,574	+18.422%
2023-02-01	396.5400	396.5400	394.5100	394.9600	+0.249%	265	+18.741%
2023-01-31	391.9100	394.1900	391.5300	393.9800	-0.325%	2,979	+19.036%
2023-01-30	394.3000	396.5000	394.0200	395.2650	-0.082%	4,113	+18.650%
2023-01-27	395.1300	396.9800	395.1300	395.5900	+0.714%	952	+18.552%
2023-01-26	393.7200	395.1300	392.4700	392.7850	+0.792%	491	+19.399%
2023-01-25	392.3400	392.3400	388.5100	389.7000	-0.698%	2,269	+20.344%
2023-01-24	391.4800	392.3900	389.3500	392.4400	-0.031%	616	+19.504%
2023-01-23	389.7000	389.7000	388.8000	392.5600	+1.359%	210	+19.467%
2023-01-20	386.1500	386.2000	384.2900	387.2950	+0.578%	1,821	+21.091%
2023-01-19	387.2400	387.2500	384.7200	385.0700	-1.614%	1,468	+21.791%
2023-01-18	395.4000	395.9900	392.3700	391.3850	-1.003%	841	+19.826%
2023-01-17	399.0500	399.0500	394.9700	395.3500	-1.080%	1,203	+18.624%
2023-01-16	399.3500	400.2100	398.3000	399.6650	+0.217%	789	+17.343%
2023-01-13	397.7400	398.8400	395.2100	398.8000	+0.362%	399	+17.598%
2023-01-12	395.8200	400.1600	393.7000	397.3600	+0.932%	4,739	+18.024%
2023-01-11	393.7700	394.0000	393.1000	393.6900	+0.737%	737	+19.124%
2023-01-10	390.0000	392.1600	389.2300	390.8100	-0.973%	680	+20.002%
2023-01-09	391.7700	394.9000	391.7000	394.6500	+1.234%	1,864	+18.834%
2023-01-06	383.7900	389.8400	383.7900	389.8400	+1.848%	1,981	+20.301%
2023-01-05	386.8500	388.0400	382.7600	382.7650	-1.105%	2,395	+22.524%
2023-01-04	386.4700	387.4900	385.6000	387.0400	+0.687%	3,477	+21.171%
2023-01-03	388.4000	389.4500	384.0300	384.4000	-0.289%	1,266	+22.003%
2022-12-30	385.7000	385.9700	385.6800	385.5150	-0.281%	78	+21.650%
2022-12-29	382.8500	386.6200	382.5800	386.6000	+0.356%	5,818	+21.309%
2022-12-28	388.3700	388.5200	384.7800	385.2300	-0.079%	1,788	+21.740%
2022-12-23	384.7000	386.1900	384.7000	385.5350	+0.588%	215	+21.644%
2022-12-22	389.2000	389.2000	383.4300	383.2800	-1.458%	1,467	+22.360%
2022-12-21	384.6500	389.5400	383.8800	388.9500	+1.969%	3,460	+20.576%
2022-12-20	379.4900	382.2600	379.4900	381.4400	-0.454%	1,219	+22.950%
2022-12-19	384.1400	384.5000	382.8300	383.1800	+0.281%	900	+22.392%
2022-12-16	385.7400	385.9100	382.0200	382.1050	-1.158%	1,725	+22.736%
2022-12-15	393.0500	393.3300	387.5400	386.5800	-3.028%	613	+21.315%
2022-12-13	396.2800	404.7600	395.9100	398.6500	+1.463%	3,022	+17.642%
2022-12-12	389.7700	392.8800	389.7700	392.9000	-0.156%	1,076	+19.364%
2022-12-09	394.0100	394.6500	392.3400	393.5150	-0.030%	532	+19.177%
2022-12-08	391.9800	394.0000	391.3000	393.6350	+0.805%	1,248	+19.141%
2022-12-07	391.0700	391.7400	390.4400	390.4900	-0.531%	1,058	+20.100%
2022-12-06	395.2000	396.2500	392.3200	392.5750	-1.344%	2,267	+19.463%
2022-12-05	399.6900	399.7000	397.6500	397.9250	-0.337%	6,134	+17.856%
2022-12-02	399.9800	400.6400	394.8400	399.2700	-0.008%	960	+17.459%
2022-12-01	402.1600	402.8700	398.2700	399.3000	+1.747%	2,060	+17.451%
2022-11-30	394.1000	394.1000	391.7500	392.4450	+0.200%	2,269	+19.502%
2022-11-29	394.2100	394.3000	391.7100	391.6600	-1.157%	3,330	+19.742%
2022-11-28	398.1100	398.1600	396.1500	396.2450	-0.836%	611	+18.356%
2022-11-25	398.2400	400.0000	397.6700	399.5850	+0.272%	906	+17.367%
2022-11-24	397.8600	398.7800	397.8600	398.5000	+0.214%	18,561	+17.686%
2022-11-23	397.2000	397.9700	396.0800	397.6500	+0.659%	3,870	+17.938%
2022-11-22	391.4700	395.3600	391.4700	395.0450	+1.055%	1,871	+18.716%
2022-11-21	391.3200	392.0100	390.9900	390.9200	-0.323%	1,758	+19.968%
2022-11-18	389.2500	392.5200	389.2500	392.1850	+1.186%	382	+19.581%
2022-11-17	391.1600	391.3900	385.9600	387.5900	-0.736%	2,505	+20.999%
2022-11-16	391.4800	391.6000	389.8400	390.4650	-0.458%	3,493	+20.108%
2022-11-15	391.6000	394.5000	391.2500	392.2600	+0.172%	5,611	+19.558%
2022-11-14	391.0400	392.9700	390.3400	391.5850	+0.903%	7,199	+19.765%
2022-11-11	394.0700	394.4500	387.9500	388.0800	-0.161%	11,713	+20.846%
2022-11-10	377.9900	387.9000	377.9900	388.7050	+1.661%	952	+20.652%
2022-11-09	384.8200	385.3900	381.7300	382.3550	-0.924%	7,064	+22.656%
2022-11-08	380.7900	386.0800	380.7900	385.9200	+1.834%	6,302	+21.523%
2022-11-07	376.9200	378.9900	376.9200	378.9700	+1.595%	8,694	+23.751%
2022-11-04	372.6500	378.1400	371.9500	373.0200	-1.255%	3,495	+25.725%
2022-11-02	379.4500	380.0700	377.4800	377.7600	-0.290%	7,444	+24.148%
2022-11-01	381.9100	382.9100	377.3100	378.8600	-0.413%	5,907	+23.787%
2022-10-31	381.3800	381.6400	379.5400	380.4300	+0.479%	4,300	+23.276%
2022-10-28	370.3700	378.8400	370.3700	378.6150	+1.247%	3,818	+23.867%
2022-10-27	370.9900	375.8100	370.9900	373.9500	+0.161%	2,040	+25.412%
2022-10-26	368.4100	373.4500	368.2000	373.3500	+1.323%	1,405	+25.614%
2022-10-25	366.0900	368.1600	364.1000	368.4750	+1.152%	4,680	+27.276%
2022-10-24	361.1800	367.2400	360.7300	364.2800	+2.636%	2,884	+28.742%
2022-10-21	350.2800	356.3500	349.5400	354.9250	-0.207%	1,606	+32.135%
2022-10-20	352.7000	357.3000	352.4000	355.6600	+0.377%	1,532	+31.862%
2022-10-19	354.6400	355.7500	352.9200	354.3250	+0.479%	1,632	+32.359%
2022-10-18	355.2100	357.2100	353.2800	352.6350	+0.797%	1,164	+32.993%
2022-10-17	346.6200	351.3400	346.6200	349.8450	+0.666%	890	+34.054%
2022-10-14	350.6300	352.7400	348.4300	347.5300	+1.225%	2,003	+34.947%
2022-10-13	338.6900	343.4100	333.1100	343.3250	+0.691%	7,417	+36.599%
2022-10-12	341.1400	341.4200	338.8000	340.9700	+0.085%	945	+37.543%
2022-10-11	335.7900	340.9500	335.7900	340.6800	+0.496%	702	+37.660%
2022-10-10	339.3000	342.1700	338.3600	339.0000	-0.883%	5,921	+38.342%
2022-10-07	347.1900	348.0000	342.3000	342.0200	-2.308%	1,445	+37.121%
2022-10-06	351.2700	351.4100	348.5000	350.1000	+0.562%	700	+33.956%
2022-10-05	348.8500	349.3200	347.3700	348.1450	-0.868%	768	+34.708%
2022-10-04	346.2800	351.1200	346.2800	351.1950	+2.991%	3,457	+33.538%
2022-10-03	334.1100	340.7500	333.3300	340.9950	+0.200%	2,761	+37.533%
2022-09-30	339.5100	341.3300	338.1800	340.3150	+0.363%	4,153	+37.808%
2022-09-29	342.5100	343.3600	337.4900	339.0850	-0.706%	1,479	+38.308%
2022-09-28	337.1800	341.5800	334.5400	341.4950	+0.486%	1,154	+37.331%
2022-09-27	342.2700	343.5400	340.0400	339.8450	-0.289%	1,154	+37.998%
2022-09-26	341.0900	343.6300	339.9200	340.8300	-0.772%	2,859	+37.599%
2022-09-23	347.7000	347.7000	343.4800	343.4800	-1.524%	5,794	+36.538%
2022-09-22	348.9200	351.8000	348.6400	348.7950	-2.509%	1,292	+34.457%
2022-09-21	355.4900	358.7400	355.1200	357.7700	+0.468%	682	+31.084%
2022-09-20	360.6100	360.6100	355.2000	356.1050	+0.180%	1,293	+31.697%
2022-09-16	356.3200	357.3700	354.5000	355.4650	-1.582%	8,717	+31.934%
2022-09-15	361.5900	362.4500	360.1500	361.1800	+0.003%	1,016	+29.847%
2022-09-14	361.9400	362.5900	360.7600	361.1700	-1.216%	3,064	+29.850%
2022-09-13	377.1600	377.4800	365.4500	365.6150	-2.912%	683	+28.272%
2022-09-12	374.3000	376.7800	373.6200	376.5800	+1.118%	1,913	+24.537%
2022-09-09	370.3500	372.5100	370.3500	372.4150	+1.135%	570	+25.929%

.dark-mode .Bdrnfx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bdrnfx{ color: #333333; background-color: white; border: 2px solid #333333; }CINDISHRS DOW JONES IND AVRG ETF USD (ACC)stock LSE

CIND
ISHRS DOW JONES IND AVRG ETF USD (ACC)
stock LSE