DJEMDIV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 1,059.05 | 4.72 | 0.45% | 1,055.37 | 1,059.52 | 1,053.89 | 0 |
Mar 26 2024 | 1,054.33 | -6.56 | -0.62% | 1,057.67 | 1,058.13 | 1,053.74 | 0 |
Mar 25 2024 | 1,060.89 | 0.59 | 0.06% | 1,059.88 | 1,062.80 | 1,059.32 | 0 |
Mar 22 2024 | 1,060.30 | -10.69 | -1.00% | 1,062.24 | 1,063.26 | 1,059.15 | 0 |
Mar 21 2024 | 1,070.99 | 1.11 | 0.10% | 1,077.95 | 1,078.10 | 1,070.83 | 0 |
Mar 20 2024 | 1,069.88 | 10.79 | 1.02% | 1,060.14 | 1,070.11 | 1,058.65 | 0 |
Mar 19 2024 | 1,059.09 | -3.71 | -0.35% | 1,062.08 | 1,062.45 | 1,057.83 | 0 |
Mar 18 2024 | 1,062.80 | 3.34 | 0.32% | 1,063.42 | 1,066.03 | 1,060.41 | 0 |
Mar 15 2024 | 1,059.46 | -15.89 | -1.48% | 1,061.19 | 1,064.52 | 1,057.90 | 0 |
Mar 14 2024 | 1,075.35 | -7.49 | -0.69% | 1,079.89 | 1,081.74 | 1,074.40 | 0 |
Mar 13 2024 | 1,082.84 | -9.33 | -0.85% | 1,085.81 | 1,085.86 | 1,080.53 | 0 |
Mar 12 2024 | 1,092.17 | 9.40 | 0.87% | 1,090.18 | 1,092.49 | 1,088.50 | 0 |
Mar 11 2024 | 1,082.77 | -7.08 | -0.65% | 1,086.53 | 1,087.00 | 1,082.52 | 0 |
Mar 08 2024 | 1,089.85 | 4.45 | 0.41% | 1,092.15 | 1,093.03 | 1,086.13 | 0 |
Mar 07 2024 | 1,085.40 | 7.48 | 0.69% | 1,083.05 | 1,085.71 | 1,082.00 | 0 |
Mar 06 2024 | 1,077.92 | 7.73 | 0.72% | 1,074.60 | 1,080.36 | 1,074.29 | 0 |
Mar 05 2024 | 1,070.19 | 1.34 | 0.13% | 1,069.63 | 1,072.81 | 1,069.52 | 0 |
Mar 04 2024 | 1,068.85 | 0.30 | 0.03% | 1,075.73 | 1,076.01 | 1,068.74 | 0 |
Mar 01 2024 | 1,068.55 | 9.44 | 0.89% | 1,063.91 | 1,069.55 | 1,063.37 | 0 |
Feb 29 2024 | 1,059.11 | 0.27 | 0.03% | 1,060.33 | 1,061.02 | 1,057.21 | 0 |
Feb 28 2024 | 1,058.84 | -11.38 | -1.06% | 1,063.63 | 1,063.96 | 1,057.76 | 0 |
Feb 27 2024 | 1,070.22 | 4.44 | 0.42% | 1,062.69 | 1,070.59 | 1,062.12 | 0 |
Feb 26 2024 | 1,065.78 | -7.02 | -0.65% | 1,067.53 | 1,068.93 | 1,065.34 | 0 |
Feb 23 2024 | 1,072.80 | -5.86 | -0.54% | 1,076.26 | 1,076.61 | 1,072.63 | 0 |
Feb 22 2024 | 1,078.66 | 10.48 | 0.98% | 1,078.32 | 1,080.72 | 1,077.46 | 0 |
Feb 21 2024 | 1,068.18 | -3.90 | -0.36% | 1,073.68 | 1,073.68 | 1,066.72 | 0 |
Feb 20 2024 | 1,072.08 | 9.43 | 0.89% | 1,068.06 | 1,073.07 | 1,067.39 | 0 |
Feb 16 2024 | 1,062.65 | 11.41 | 1.09% | 1,058.79 | 1,063.65 | 1,058.52 | 0 |
Feb 15 2024 | 1,051.24 | 8.77 | 0.84% | 1,047.72 | 1,051.77 | 1,046.27 | 0 |
Feb 14 2024 | 1,042.47 | 3.34 | 0.32% | 1,040.50 | 1,044.26 | 1,037.32 | 0 |
Feb 13 2024 | 1,039.13 | -1.33 | -0.13% | 1,043.14 | 1,044.22 | 1,038.82 | 0 |
Feb 12 2024 | 1,040.46 | -4.82 | -0.46% | 1,040.92 | 1,041.66 | 1,037.55 | 0 |
Feb 09 2024 | 1,045.28 | -9.53 | -0.90% | 1,043.76 | 1,046.92 | 1,043.28 | 0 |
Feb 08 2024 | 1,054.81 | -5.85 | -0.55% | 1,061.75 | 1,061.79 | 1,053.97 | 0 |
Feb 07 2024 | 1,060.66 | 3.13 | 0.30% | 1,059.16 | 1,061.96 | 1,058.41 | 0 |
Feb 06 2024 | 1,057.53 | 17.78 | 1.71% | 1,051.78 | 1,058.55 | 1,050.94 | 0 |
Feb 05 2024 | 1,039.75 | -0.57 | -0.05% | 1,043.37 | 1,043.38 | 1,035.23 | 0 |
Feb 02 2024 | 1,040.32 | -5.73 | -0.55% | 1,051.41 | 1,052.70 | 1,039.85 | 0 |
Feb 01 2024 | 1,046.05 | 3.30 | 0.32% | 1,040.41 | 1,046.54 | 1,039.68 | 0 |
Jan 31 2024 | 1,042.75 | -0.29 | -0.03% | 1,042.62 | 1,048.29 | 1,041.38 | 0 |
Jan 30 2024 | 1,043.04 | -8.87 | -0.84% | 1,047.99 | 1,048.06 | 1,041.53 | 0 |
Jan 29 2024 | 1,051.91 | 4.65 | 0.44% | 1,054.98 | 1,056.36 | 1,049.78 | 0 |
Jan 26 2024 | 1,047.26 | 0.12 | 0.01% | 1,043.19 | 1,048.56 | 1,043.09 | 0 |
Jan 25 2024 | 1,047.14 | 6.69 | 0.64% | 1,046.36 | 1,048.67 | 1,045.33 | 0 |
Jan 24 2024 | 1,040.45 | 20.57 | 2.02% | 1,035.51 | 1,044.27 | 1,035.14 | 0 |
Jan 23 2024 | 1,019.88 | 2.53 | 0.25% | 1,016.31 | 1,020.30 | 1,013.02 | 0 |
Jan 22 2024 | 1,017.35 | -7.33 | -0.72% | 1,021.48 | 1,021.52 | 1,016.14 | 0 |
Jan 19 2024 | 1,024.68 | 2.43 | 0.24% | 1,024.79 | 1,028.44 | 1,023.36 | 0 |
Jan 18 2024 | 1,022.25 | 2.08 | 0.20% | 1,022.27 | 1,025.44 | 1,019.77 | 0 |
Jan 17 2024 | 1,020.17 | -17.68 | -1.70% | 1,024.37 | 1,024.48 | 1,019.15 | 0 |
Jan 16 2024 | 1,037.85 | -13.85 | -1.32% | 1,048.27 | 1,048.44 | 1,036.71 | 0 |
Jan 12 2024 | 1,051.70 | 3.10 | 0.30% | 1,051.13 | 1,056.61 | 1,049.16 | 0 |
Jan 11 2024 | 1,048.60 | 2.47 | 0.24% | 1,049.20 | 1,050.81 | 1,045.17 | 0 |
Jan 10 2024 | 1,046.13 | -4.09 | -0.39% | 1,046.26 | 1,048.70 | 1,044.13 | 0 |
Jan 09 2024 | 1,050.22 | -9.96 | -0.94% | 1,056.68 | 1,057.15 | 1,049.51 | 0 |
Jan 08 2024 | 1,060.18 | -3.80 | -0.36% | 1,058.55 | 1,060.26 | 1,054.70 | 0 |
Jan 05 2024 | 1,063.98 | 2.72 | 0.26% | 1,062.85 | 1,066.82 | 1,055.09 | 0 |
Jan 04 2024 | 1,061.26 | 2.04 | 0.19% | 1,065.12 | 1,065.41 | 1,059.30 | 0 |
Jan 03 2024 | 1,059.22 | -1.35 | -0.13% | 1,059.58 | 1,061.00 | 1,055.65 | 0 |
Jan 02 2024 | 1,060.57 | -8.48 | -0.79% | 1,070.00 | 1,070.47 | 1,060.12 | 0 |
Dec 29 2023 | 1,069.05 | 1.68 | 0.16% | 1,068.84 | 1,070.26 | 1,066.94 | 0 |