DJIEZ Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 06 2024 | 6,611.84 | 38.49 | 0.59% | 6,574.21 | 6,633.75 | 6,568.02 | 0 |
May 03 2024 | 6,573.35 | 104.78 | 1.62% | 6,502.75 | 6,617.10 | 6,498.05 | 0 |
May 02 2024 | 6,468.57 | -29.99 | -0.46% | 6,461.40 | 6,487.24 | 6,418.69 | 0 |
May 01 2024 | 6,498.56 | 16.83 | 0.26% | 6,473.76 | 6,519.08 | 6,473.19 | 0 |
Apr 30 2024 | 6,481.73 | -84.64 | -1.29% | 6,548.87 | 6,568.62 | 6,481.14 | 0 |
Apr 29 2024 | 6,566.37 | -25.95 | -0.39% | 6,618.71 | 6,626.33 | 6,552.23 | 0 |
Apr 26 2024 | 6,592.32 | 83.06 | 1.28% | 6,551.94 | 6,606.85 | 6,550.37 | 0 |
Apr 25 2024 | 6,509.26 | -62.75 | -0.95% | 6,533.23 | 6,570.32 | 6,430.32 | 0 |
Apr 24 2024 | 6,572.01 | 4.36 | 0.07% | 6,598.12 | 6,634.17 | 6,557.35 | 0 |
Apr 23 2024 | 6,567.65 | 149.14 | 2.32% | 6,501.56 | 6,573.18 | 6,486.21 | 0 |
Apr 22 2024 | 6,418.51 | 4.52 | 0.07% | 6,438.22 | 6,442.34 | 6,403.79 | 0 |
Apr 19 2024 | 6,413.99 | -43.15 | -0.67% | 6,408.35 | 6,461.24 | 6,394.58 | 0 |
Apr 18 2024 | 6,457.14 | -15.37 | -0.24% | 6,483.13 | 6,499.63 | 6,416.62 | 0 |
Apr 17 2024 | 6,472.51 | -42.76 | -0.66% | 6,476.82 | 6,548.71 | 6,443.77 | 0 |
Apr 16 2024 | 6,515.27 | -55.57 | -0.85% | 6,485.60 | 6,544.14 | 6,475.13 | 0 |
Apr 15 2024 | 6,570.84 | 13.73 | 0.21% | 6,592.57 | 6,659.60 | 6,560.11 | 0 |
Apr 12 2024 | 6,557.11 | -80.74 | -1.22% | 6,675.88 | 6,688.95 | 6,526.69 | 0 |
Apr 11 2024 | 6,637.85 | -20.51 | -0.31% | 6,673.42 | 6,687.53 | 6,584.42 | 0 |
Apr 10 2024 | 6,658.36 | -54.18 | -0.81% | 6,768.19 | 6,775.33 | 6,597.51 | 0 |
Apr 09 2024 | 6,712.54 | -65.10 | -0.96% | 6,755.08 | 6,783.92 | 6,689.99 | 0 |
Apr 08 2024 | 6,777.64 | 45.93 | 0.68% | 6,741.50 | 6,787.04 | 6,731.14 | 0 |
Apr 05 2024 | 6,731.71 | -39.74 | -0.59% | 6,687.26 | 6,736.70 | 6,661.90 | 0 |
Apr 04 2024 | 6,771.45 | -9.52 | -0.14% | 6,796.47 | 6,808.24 | 6,767.81 | 0 |
Apr 03 2024 | 6,780.97 | 72.10 | 1.07% | 6,704.95 | 6,783.05 | 6,702.40 | 0 |
Apr 02 2024 | 6,708.87 | -71.09 | -1.05% | 6,800.50 | 6,827.59 | 6,703.96 | 0 |
Apr 01 2024 | 6,779.96 | -28.99 | -0.43% | 6,810.87 | 6,811.47 | 6,772.64 | 0 |
Mar 28 2024 | 6,808.95 | -41.22 | -0.60% | 6,835.03 | 6,842.13 | 6,806.87 | 0 |
Mar 27 2024 | 6,850.17 | 3.78 | 0.06% | 6,844.98 | 6,882.08 | 6,834.00 | 0 |
Mar 26 2024 | 6,846.39 | 5.41 | 0.08% | 6,846.87 | 6,876.63 | 6,826.09 | 0 |
Mar 25 2024 | 6,840.98 | 28.09 | 0.41% | 6,818.12 | 6,850.69 | 6,789.24 | 0 |
Mar 22 2024 | 6,812.89 | -58.36 | -0.85% | 6,849.52 | 6,851.88 | 6,765.80 | 0 |
Mar 21 2024 | 6,871.25 | 81.34 | 1.20% | 6,798.90 | 6,891.67 | 6,791.69 | 0 |
Mar 20 2024 | 6,789.91 | 28.18 | 0.42% | 6,763.29 | 6,790.51 | 6,729.62 | 0 |
Mar 19 2024 | 6,761.73 | 12.24 | 0.18% | 6,744.90 | 6,763.20 | 6,706.95 | 0 |
Mar 18 2024 | 6,749.49 | -6.54 | -0.10% | 6,760.64 | 6,797.28 | 6,746.64 | 0 |
Mar 15 2024 | 6,756.03 | -58.54 | -0.86% | 6,812.58 | 6,839.90 | 6,753.34 | 0 |
Mar 14 2024 | 6,814.57 | -39.90 | -0.58% | 6,851.15 | 6,892.97 | 6,806.63 | 0 |
Mar 13 2024 | 6,854.47 | 14.62 | 0.21% | 6,837.28 | 6,891.19 | 6,836.90 | 0 |
Mar 12 2024 | 6,839.85 | 72.27 | 1.07% | 6,772.03 | 6,840.46 | 6,736.17 | 0 |
Mar 11 2024 | 6,767.58 | -88.85 | -1.30% | 6,861.24 | 6,862.40 | 6,734.39 | 0 |
Mar 08 2024 | 6,856.43 | -47.73 | -0.69% | 6,884.46 | 6,933.81 | 6,853.14 | 0 |
Mar 07 2024 | 6,904.16 | 129.74 | 1.92% | 6,750.63 | 6,905.58 | 6,748.44 | 0 |
Mar 06 2024 | 6,774.42 | 71.67 | 1.07% | 6,726.95 | 6,787.43 | 6,726.00 | 0 |
Mar 05 2024 | 6,702.75 | -59.14 | -0.87% | 6,744.98 | 6,756.50 | 6,695.23 | 0 |
Mar 04 2024 | 6,761.89 | 43.94 | 0.65% | 6,742.78 | 6,765.33 | 6,735.14 | 0 |
Mar 01 2024 | 6,717.95 | 71.64 | 1.08% | 6,670.96 | 6,723.36 | 6,635.08 | 0 |
Feb 29 2024 | 6,646.31 | -28.24 | -0.42% | 6,688.36 | 6,697.08 | 6,640.43 | 0 |
Feb 28 2024 | 6,674.55 | -39.70 | -0.59% | 6,676.43 | 6,685.03 | 6,647.99 | 0 |
Feb 27 2024 | 6,714.25 | 16.06 | 0.24% | 6,712.55 | 6,726.02 | 6,685.84 | 0 |
Feb 26 2024 | 6,698.19 | 25.53 | 0.38% | 6,690.26 | 6,710.62 | 6,670.68 | 0 |
Feb 23 2024 | 6,672.66 | 13.98 | 0.21% | 6,662.56 | 6,710.16 | 6,651.18 | 0 |
Feb 22 2024 | 6,658.68 | 138.01 | 2.12% | 6,670.96 | 6,678.18 | 6,622.47 | 0 |
Feb 21 2024 | 6,520.67 | 2.53 | 0.04% | 6,506.03 | 6,526.85 | 6,492.49 | 0 |
Feb 20 2024 | 6,518.14 | -25.86 | -0.40% | 6,508.38 | 6,548.52 | 6,506.41 | 0 |
Feb 16 2024 | 6,544.00 | 66.71 | 1.03% | 6,523.18 | 6,551.38 | 6,491.59 | 0 |
Feb 15 2024 | 6,477.29 | 75.51 | 1.18% | 6,471.25 | 6,500.84 | 6,462.74 | 0 |
Feb 14 2024 | 6,401.78 | 65.33 | 1.03% | 6,352.21 | 6,408.02 | 6,337.93 | 0 |
Feb 13 2024 | 6,336.45 | -154.49 | -2.38% | 6,424.92 | 6,426.21 | 6,282.72 | 0 |
Feb 12 2024 | 6,490.94 | 8.47 | 0.13% | 6,493.68 | 6,498.56 | 6,453.81 | 0 |
Feb 09 2024 | 6,482.47 | 37.87 | 0.59% | 6,461.80 | 6,493.95 | 6,450.45 | 0 |
Feb 08 2024 | 6,444.60 | 53.96 | 0.84% | 6,406.43 | 6,449.49 | 6,405.88 | 0 |
Feb 07 2024 | 6,390.64 | 31.10 | 0.49% | 6,363.34 | 6,409.58 | 6,359.61 | 0 |