EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0MLV: Ishares Dow Jones Industrial Averag

11 Nov 2025
LAST:

407.3

CHANGE:
 2.78		OPEN:
407.3		HIGH:
408.1		ASK:
399.8		VOLUME:
100
CHG(%):
0.69		PREV:
404.5		LOW:
407.3		BID:
380.3		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
11 Nov 25407.3408.1407.3407.3100
10 Nov 25404.7405.6404.7404.51
07 Nov 25406.0406.0400.4400.4100
06 Nov 25408.9408.9407.9408.1123
05 Nov 25408.2408.2407.9407.9100
04 Nov 25405.2409.4405.1405.1100
03 Nov 25410.6410.6410.4410.4100
31 Oct 25408.9409.5408.9408.90
30 Oct 25408.2410.5407.5407.5100
29 Oct 25408.2410.3406.6408.0100

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:405.630.4%
MA10:406.800.1%
MA20:403.151.0%
MA50:395.992.9%
MA100:387.655.1%
MA200:384.336.0%
STO9:67.73
STO14:70.43
RSI14:56.41
WPR14:-28.60
MTM14:7.80
ROC14:0.02 
ATR:3.47 
Week High:409.400.5%
Week Low:400.401.7%
Month High:410.550.8%
Month Low:387.606.0%
Year High:431.756.0%
Year Low:331.9522.7%
Volatility:4.78 

RECENT DIVIDENDS

Date Amount
17 Sep 2018$0.32