Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
DJCIRB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 735.33 | -4.79 | -0.65% | 735.74 | 743.24 | 729.52 | 0 |
| Apr 17 2024 | 740.12 | -24.24 | -3.17% | 760.28 | 761.54 | 737.87 | 0 |
| Apr 16 2024 | 764.36 | 8.68 | 1.15% | 757.98 | 764.72 | 754.12 | 0 |
| Apr 15 2024 | 755.68 | -4.55 | -0.60% | 758.14 | 758.36 | 745.02 | 0 |
| Apr 12 2024 | 760.22 | 7.31 | 0.97% | 758.01 | 773.45 | 757.02 | 0 |
| Apr 11 2024 | 752.91 | -3.64 | -0.48% | 757.65 | 761.43 | 747.19 | 0 |
| Apr 10 2024 | 756.55 | 5.79 | 0.77% | 749.92 | 758.79 | 742.81 | 0 |
| Apr 09 2024 | 750.76 | -0.71 | -0.09% | 749.21 | 756.64 | 746.92 | 0 |
| Apr 08 2024 | 751.48 | -10.69 | -1.40% | 751.74 | 760.27 | 745.94 | 0 |
| Apr 05 2024 | 762.16 | -2.83 | -0.37% | 764.72 | 770.30 | 759.63 | 0 |
| Apr 04 2024 | 764.99 | 8.82 | 1.17% | 754.12 | 766.39 | 750.28 | 0 |
| Apr 03 2024 | 756.17 | 1.10 | 0.15% | 758.03 | 764.44 | 755.49 | 0 |
| Apr 02 2024 | 755.07 | 12.87 | 1.73% | 748.77 | 756.09 | 742.23 | 0 |
| Apr 01 2024 | 742.20 | -2.88 | -0.39% | 744.26 | 746.94 | 734.67 | 0 |
| Mar 28 2024 | 745.08 | 13.37 | 1.83% | 733.90 | 746.72 | 731.08 | 0 |
| Mar 27 2024 | 731.71 | -3.97 | -0.54% | 730.40 | 737.96 | 727.99 | 0 |
| Mar 26 2024 | 735.68 | -11.97 | -1.60% | 745.02 | 748.61 | 734.72 | 0 |
| Mar 25 2024 | 747.65 | 3.51 | 0.47% | 745.08 | 752.31 | 740.53 | 0 |
| Mar 22 2024 | 744.15 | 1.34 | 0.18% | 738.91 | 748.12 | 738.53 | 0 |
| Mar 21 2024 | 742.80 | -1.97 | -0.26% | 746.26 | 748.17 | 735.60 | 0 |
| Mar 20 2024 | 744.78 | -7.92 | -1.05% | 748.94 | 749.19 | 738.48 | 0 |
| Mar 19 2024 | 752.69 | 0.71 | 0.09% | 747.51 | 754.47 | 745.68 | 0 |
| Mar 18 2024 | 751.98 | 11.34 | 1.53% | 742.80 | 753.60 | 742.50 | 0 |
| Mar 15 2024 | 740.64 | 3.04 | 0.41% | 735.11 | 742.09 | 731.03 | 0 |
| Mar 14 2024 | 737.60 | 10.79 | 1.48% | 725.93 | 738.04 | 724.89 | 0 |
| Mar 13 2024 | 726.81 | 20.21 | 2.86% | 709.39 | 727.93 | 707.55 | 0 |
| Mar 12 2024 | 706.59 | 1.16 | 0.16% | 705.30 | 710.60 | 697.35 | 0 |
| Mar 11 2024 | 705.44 | 13.55 | 1.96% | 690.80 | 705.73 | 688.83 | 0 |
| Mar 08 2024 | 691.89 | -7.44 | -1.06% | 702.97 | 704.88 | 688.38 | 0 |
| Mar 07 2024 | 699.33 | -0.15 | -0.02% | 695.22 | 706.87 | 691.10 | 0 |
| Mar 06 2024 | 699.47 | 5.86 | 0.85% | 695.53 | 709.06 | 694.52 | 0 |
| Mar 05 2024 | 693.61 | -14.43 | -2.04% | 706.18 | 710.07 | 690.22 | 0 |
| Mar 04 2024 | 708.05 | -7.97 | -1.11% | 717.36 | 718.81 | 705.14 | 0 |
| Mar 01 2024 | 716.02 | 9.07 | 1.28% | 705.44 | 722.54 | 705.12 | 0 |
| Feb 29 2024 | 706.95 | 8.41 | 1.20% | 696.35 | 710.73 | 694.16 | 0 |
| Feb 28 2024 | 698.54 | -11.75 | -1.65% | 708.38 | 712.59 | 694.19 | 0 |
| Feb 27 2024 | 710.29 | 9.70 | 1.38% | 704.10 | 711.63 | 701.28 | 0 |
| Feb 26 2024 | 700.60 | 13.64 | 1.99% | 684.05 | 706.87 | 683.37 | 0 |
| Feb 23 2024 | 686.96 | -15.83 | -2.25% | 696.27 | 700.40 | 685.04 | 0 |
| Feb 22 2024 | 702.79 | 9.89 | 1.43% | 695.83 | 703.39 | 682.88 | 0 |
| Feb 21 2024 | 692.90 | 5.34 | 0.78% | 688.60 | 695.37 | 685.09 | 0 |
| Feb 20 2024 | 687.56 | -18.27 | -2.59% | 697.91 | 698.19 | 686.16 | 0 |
| Feb 16 2024 | 705.83 | 3.51 | 0.50% | 699.06 | 706.43 | 691.15 | 0 |
| Feb 15 2024 | 702.32 | 3.04 | 0.43% | 690.52 | 708.48 | 686.63 | 0 |
| Feb 14 2024 | 699.28 | -17.80 | -2.48% | 719.06 | 719.58 | 698.90 | 0 |
| Feb 13 2024 | 717.09 | 19.69 | 2.82% | 710.16 | 721.11 | 707.31 | 0 |
| Feb 12 2024 | 697.40 | 18.46 | 2.72% | 685.99 | 699.17 | 685.99 | 0 |
| Feb 09 2024 | 678.94 | 13.73 | 2.06% | 677.90 | 682.27 | 673.13 | 0 |
| Feb 08 2024 | 665.21 | 33.29 | 5.27% | 649.45 | 665.76 | 643.86 | 0 |
| Feb 07 2024 | 631.91 | 24.88 | 4.10% | 619.18 | 633.12 | 618.21 | 0 |
| Feb 06 2024 | 607.03 | 2.33 | 0.38% | 605.94 | 610.16 | 602.21 | 0 |
| Feb 05 2024 | 604.71 | 16.74 | 2.85% | 588.85 | 605.58 | 585.18 | 0 |
| Feb 02 2024 | 587.97 | -13.23 | -2.20% | 602.05 | 606.40 | 581.26 | 0 |
| Feb 01 2024 | 601.20 | -9.78 | -1.60% | 609.75 | 618.67 | 590.63 | 0 |
| Jan 31 2024 | 610.98 | -17.58 | -2.80% | 624.13 | 629.93 | 607.61 | 0 |
| Jan 30 2024 | 628.56 | 7.75 | 1.25% | 615.77 | 630.07 | 604.82 | 0 |
| Jan 29 2024 | 620.81 | -15.94 | -2.50% | 637.08 | 637.79 | 616.65 | 0 |
| Jan 26 2024 | 636.75 | 10.05 | 1.60% | 621.69 | 639.27 | 617.91 | 0 |
| Jan 25 2024 | 626.70 | 13.39 | 2.18% | 616.02 | 627.96 | 615.61 | 0 |
| Jan 24 2024 | 613.31 | 1.53 | 0.25% | 610.70 | 622.07 | 606.49 | 0 |
| Jan 23 2024 | 611.77 | -7.72 | -1.25% | 618.57 | 619.36 | 604.65 | 0 |
| Jan 22 2024 | 619.50 | 21.04 | 3.51% | 598.84 | 620.26 | 595.34 | 0 |
