DJIEMG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 17 2024 | 2,623.95 | 21.78 | 0.84% | 2,621.31 | 2,625.38 | 2,619.80 | 0 |
Apr 16 2024 | 2,602.17 | -50.59 | -1.91% | 2,611.43 | 2,611.48 | 2,599.98 | 0 |
Apr 15 2024 | 2,652.76 | -32.44 | -1.21% | 2,662.66 | 2,662.99 | 2,652.10 | 0 |
Apr 12 2024 | 2,685.20 | -22.86 | -0.84% | 2,697.13 | 2,697.99 | 2,684.95 | 0 |
Apr 11 2024 | 2,708.06 | 1.75 | 0.06% | 2,707.41 | 2,711.07 | 2,704.81 | 0 |
Apr 10 2024 | 2,706.31 | -1.33 | -0.05% | 2,718.50 | 2,720.03 | 2,704.22 | 0 |
Apr 09 2024 | 2,707.64 | 30.16 | 1.13% | 2,704.17 | 2,708.95 | 2,701.03 | 0 |
Apr 08 2024 | 2,677.48 | 9.53 | 0.36% | 2,674.54 | 2,677.69 | 2,671.40 | 0 |
Apr 05 2024 | 2,667.95 | -2.03 | -0.08% | 2,669.35 | 2,670.32 | 2,665.99 | 0 |
Apr 04 2024 | 2,669.98 | 3.26 | 0.12% | 2,669.71 | 2,675.24 | 2,668.98 | 0 |
Apr 03 2024 | 2,666.72 | -11.39 | -0.43% | 2,666.60 | 2,667.67 | 2,660.56 | 0 |
Apr 02 2024 | 2,678.11 | 27.36 | 1.03% | 2,675.07 | 2,679.44 | 2,673.85 | 0 |
Apr 01 2024 | 2,650.75 | 8.97 | 0.34% | 2,651.57 | 2,654.82 | 2,649.05 | 0 |
Mar 28 2024 | 2,641.78 | 4.70 | 0.18% | 2,644.87 | 2,645.97 | 2,638.86 | 0 |
Mar 27 2024 | 2,637.08 | -10.82 | -0.41% | 2,638.50 | 2,639.23 | 2,633.21 | 0 |
Mar 26 2024 | 2,647.90 | -5.13 | -0.19% | 2,652.77 | 2,652.89 | 2,646.11 | 0 |
Mar 25 2024 | 2,653.03 | -7.50 | -0.28% | 2,655.84 | 2,657.93 | 2,652.24 | 0 |
Mar 22 2024 | 2,660.53 | -17.32 | -0.65% | 2,661.72 | 2,664.23 | 2,656.95 | 0 |
Mar 21 2024 | 2,677.85 | 23.35 | 0.88% | 2,687.93 | 2,688.04 | 2,677.16 | 0 |
Mar 20 2024 | 2,654.50 | 5.66 | 0.21% | 2,649.10 | 2,654.98 | 2,644.27 | 0 |
Mar 19 2024 | 2,648.84 | -26.11 | -0.98% | 2,654.75 | 2,655.23 | 2,646.80 | 0 |
Mar 18 2024 | 2,674.95 | 15.87 | 0.60% | 2,674.67 | 2,678.31 | 2,672.30 | 0 |
Mar 15 2024 | 2,659.08 | -29.13 | -1.08% | 2,655.95 | 2,660.30 | 2,654.96 | 0 |
Mar 14 2024 | 2,688.21 | -0.19 | -0.01% | 2,688.33 | 2,693.66 | 2,686.31 | 0 |
Mar 13 2024 | 2,688.40 | -10.87 | -0.40% | 2,684.81 | 2,689.41 | 2,678.95 | 0 |
Mar 12 2024 | 2,699.27 | 28.42 | 1.06% | 2,696.48 | 2,699.36 | 2,690.38 | 0 |
Mar 11 2024 | 2,670.85 | 6.28 | 0.24% | 2,672.30 | 2,674.83 | 2,668.42 | 0 |
Mar 08 2024 | 2,664.57 | 11.28 | 0.43% | 2,668.13 | 2,671.93 | 2,664.02 | 0 |
Mar 07 2024 | 2,653.29 | 6.64 | 0.25% | 2,650.68 | 2,653.98 | 2,649.32 | 0 |
Mar 06 2024 | 2,646.65 | 21.67 | 0.83% | 2,640.73 | 2,649.80 | 2,640.37 | 0 |
Mar 05 2024 | 2,624.98 | -19.97 | -0.76% | 2,626.44 | 2,628.31 | 2,624.42 | 0 |
Mar 04 2024 | 2,644.95 | 14.61 | 0.56% | 2,651.55 | 2,652.30 | 2,644.76 | 0 |
Mar 01 2024 | 2,630.34 | 13.34 | 0.51% | 2,626.57 | 2,631.14 | 2,625.32 | 0 |
Feb 29 2024 | 2,617.00 | 14.40 | 0.55% | 2,613.28 | 2,620.06 | 2,611.32 | 0 |
Feb 28 2024 | 2,602.60 | -32.29 | -1.23% | 2,607.75 | 2,608.28 | 2,601.84 | 0 |
Feb 27 2024 | 2,634.89 | 14.05 | 0.54% | 2,629.73 | 2,636.36 | 2,628.92 | 0 |
Feb 26 2024 | 2,620.84 | -4.52 | -0.17% | 2,623.01 | 2,624.24 | 2,618.41 | 0 |
Feb 23 2024 | 2,625.36 | 0.24 | 0.01% | 2,628.53 | 2,629.80 | 2,624.63 | 0 |
Feb 22 2024 | 2,625.12 | 25.55 | 0.98% | 2,623.24 | 2,625.55 | 2,621.44 | 0 |
Feb 21 2024 | 2,599.57 | 0.43 | 0.02% | 2,601.62 | 2,602.56 | 2,595.92 | 0 |
Feb 20 2024 | 2,599.14 | -2.64 | -0.10% | 2,597.09 | 2,601.86 | 2,595.36 | 0 |
Feb 16 2024 | 2,601.78 | 17.31 | 0.67% | 2,597.60 | 2,603.02 | 2,597.10 | 0 |
Feb 15 2024 | 2,584.47 | 40.16 | 1.58% | 2,580.49 | 2,584.59 | 2,578.30 | 0 |
Feb 14 2024 | 2,544.31 | 16.63 | 0.66% | 2,533.46 | 2,544.73 | 2,533.20 | 0 |
Feb 13 2024 | 2,527.68 | -7.22 | -0.28% | 2,536.73 | 2,538.61 | 2,526.21 | 0 |
Feb 12 2024 | 2,534.90 | 1.95 | 0.08% | 2,531.97 | 2,536.05 | 2,528.42 | 0 |
Feb 09 2024 | 2,532.95 | -5.16 | -0.20% | 2,532.31 | 2,533.93 | 2,530.67 | 0 |
Feb 08 2024 | 2,538.11 | -9.32 | -0.37% | 2,542.17 | 2,542.89 | 2,537.20 | 0 |
Feb 07 2024 | 2,547.43 | 5.63 | 0.22% | 2,544.95 | 2,549.28 | 2,544.14 | 0 |
Feb 06 2024 | 2,541.80 | 51.80 | 2.08% | 2,533.59 | 2,542.32 | 2,532.25 | 0 |
Feb 05 2024 | 2,490.00 | -4.69 | -0.19% | 2,499.17 | 2,499.17 | 2,487.68 | 0 |
Feb 02 2024 | 2,494.69 | -2.42 | -0.10% | 2,505.12 | 2,506.21 | 2,493.49 | 0 |
Feb 01 2024 | 2,497.11 | 13.43 | 0.54% | 2,490.83 | 2,497.18 | 2,490.25 | 0 |
Jan 31 2024 | 2,483.68 | -19.96 | -0.80% | 2,484.29 | 2,489.92 | 2,483.02 | 0 |
Jan 30 2024 | 2,503.64 | -31.62 | -1.25% | 2,516.80 | 2,517.16 | 2,502.71 | 0 |
Jan 29 2024 | 2,535.26 | 8.53 | 0.34% | 2,540.64 | 2,541.51 | 2,532.38 | 0 |
Jan 26 2024 | 2,526.73 | -19.22 | -0.75% | 2,525.63 | 2,529.16 | 2,525.52 | 0 |
Jan 25 2024 | 2,545.95 | 17.31 | 0.68% | 2,543.99 | 2,548.63 | 2,543.35 | 0 |
Jan 24 2024 | 2,528.64 | 34.83 | 1.40% | 2,521.75 | 2,534.52 | 2,521.50 | 0 |
Jan 23 2024 | 2,493.81 | 8.40 | 0.34% | 2,494.63 | 2,495.64 | 2,489.75 | 0 |
Jan 22 2024 | 2,485.41 | -16.42 | -0.66% | 2,488.73 | 2,488.73 | 2,483.39 | 0 |
Jan 19 2024 | 2,501.83 | 22.89 | 0.92% | 2,499.13 | 2,502.75 | 2,497.53 | 0 |