DJSINV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 19,724.46 | 126.27 | 0.64% | 19,575.92 | 19,765.48 | 19,538.28 | 0 |
Apr 25 2024 | 19,598.19 | -141.01 | -0.71% | 19,696.53 | 19,696.53 | 19,384.84 | 0 |
Apr 24 2024 | 19,739.20 | -30.94 | -0.16% | 19,719.71 | 19,800.32 | 19,662.22 | 0 |
Apr 23 2024 | 19,770.14 | 53.70 | 0.27% | 19,723.90 | 19,791.50 | 19,628.33 | 0 |
Apr 22 2024 | 19,716.44 | 342.73 | 1.77% | 19,495.84 | 19,781.96 | 19,447.84 | 0 |
Apr 19 2024 | 19,373.71 | 71.57 | 0.37% | 19,382.05 | 19,471.11 | 19,318.11 | 0 |
Apr 18 2024 | 19,302.14 | 40.68 | 0.21% | 19,352.67 | 19,456.35 | 19,214.80 | 0 |
Apr 17 2024 | 19,261.46 | 82.09 | 0.43% | 19,329.19 | 19,438.76 | 19,181.12 | 0 |
Apr 16 2024 | 19,179.37 | 7.70 | 0.04% | 19,274.11 | 19,278.01 | 19,063.14 | 0 |
Apr 15 2024 | 19,171.67 | -158.47 | -0.82% | 19,619.15 | 19,726.28 | 19,114.69 | 0 |
Apr 12 2024 | 19,330.14 | -309.82 | -1.58% | 19,473.90 | 19,517.90 | 19,254.80 | 0 |
Apr 11 2024 | 19,639.96 | -134.83 | -0.68% | 19,763.75 | 19,839.20 | 19,577.32 | 0 |
Apr 10 2024 | 19,774.79 | -308.46 | -1.54% | 19,833.04 | 19,970.91 | 19,705.92 | 0 |
Apr 09 2024 | 20,083.25 | -67.47 | -0.33% | 20,214.88 | 20,289.06 | 19,932.84 | 0 |
Apr 08 2024 | 20,150.72 | 191.95 | 0.96% | 20,059.84 | 20,205.13 | 20,005.52 | 0 |
Apr 05 2024 | 19,958.77 | 92.23 | 0.46% | 19,873.57 | 20,015.73 | 19,810.63 | 0 |
Apr 04 2024 | 19,866.54 | -138.48 | -0.69% | 20,188.65 | 20,251.59 | 19,823.77 | 0 |
Apr 03 2024 | 20,005.02 | 55.27 | 0.28% | 19,936.13 | 20,121.47 | 19,936.13 | 0 |
Apr 02 2024 | 19,949.75 | -140.09 | -0.70% | 19,947.58 | 20,024.90 | 19,851.61 | 0 |
Apr 01 2024 | 20,089.84 | -159.33 | -0.79% | 20,245.43 | 20,278.98 | 20,049.26 | 0 |
Mar 28 2024 | 20,249.17 | 129.47 | 0.64% | 20,175.23 | 20,294.40 | 20,146.95 | 0 |
Mar 27 2024 | 20,119.70 | 224.39 | 1.13% | 20,077.41 | 20,120.21 | 19,943.92 | 0 |
Mar 26 2024 | 19,895.31 | -29.15 | -0.15% | 19,983.59 | 20,010.99 | 19,891.10 | 0 |
Mar 25 2024 | 19,924.46 | 37.95 | 0.19% | 19,879.30 | 19,988.28 | 19,871.54 | 0 |
Mar 22 2024 | 19,886.51 | -325.47 | -1.61% | 20,191.43 | 20,244.23 | 19,880.52 | 0 |
Mar 21 2024 | 20,211.98 | 346.43 | 1.74% | 19,962.54 | 20,273.02 | 19,942.25 | 0 |
Mar 20 2024 | 19,865.55 | 289.81 | 1.48% | 19,516.39 | 19,865.55 | 19,481.09 | 0 |
Mar 19 2024 | 19,575.74 | 101.16 | 0.52% | 19,409.13 | 19,622.03 | 19,398.37 | 0 |
Mar 18 2024 | 19,474.58 | -25.63 | -0.13% | 19,508.79 | 19,578.63 | 19,458.15 | 0 |
Mar 15 2024 | 19,500.21 | 27.52 | 0.14% | 19,333.68 | 19,584.14 | 19,304.74 | 0 |
Mar 14 2024 | 19,472.69 | -237.88 | -1.21% | 19,705.72 | 19,724.31 | 19,312.63 | 0 |
Mar 13 2024 | 19,710.57 | 106.68 | 0.54% | 19,617.62 | 19,868.44 | 19,617.62 | 0 |
Mar 12 2024 | 19,603.89 | 30.32 | 0.15% | 19,656.14 | 19,687.21 | 19,468.39 | 0 |
Mar 11 2024 | 19,573.57 | -22.96 | -0.12% | 19,613.14 | 19,671.71 | 19,482.85 | 0 |
Mar 08 2024 | 19,596.53 | 97.13 | 0.50% | 19,557.32 | 19,806.75 | 19,554.57 | 0 |
Mar 07 2024 | 19,499.40 | 18.68 | 0.10% | 19,606.31 | 19,636.90 | 19,457.32 | 0 |
Mar 06 2024 | 19,480.72 | 68.16 | 0.35% | 19,525.50 | 19,525.50 | 19,275.80 | 0 |
Mar 05 2024 | 19,412.56 | -143.18 | -0.73% | 19,469.42 | 19,694.88 | 19,348.03 | 0 |
Mar 04 2024 | 19,555.74 | 286.11 | 1.48% | 19,387.03 | 19,663.88 | 19,378.56 | 0 |
Mar 01 2024 | 19,269.63 | 16.19 | 0.08% | 19,240.04 | 19,291.33 | 19,113.35 | 0 |
Feb 29 2024 | 19,253.44 | -26.68 | -0.14% | 19,398.03 | 19,418.86 | 19,148.04 | 0 |
Feb 28 2024 | 19,280.12 | 100.39 | 0.52% | 19,177.28 | 19,355.47 | 19,162.35 | 0 |
Feb 27 2024 | 19,179.73 | 9.38 | 0.05% | 19,272.80 | 19,306.02 | 19,094.61 | 0 |
Feb 26 2024 | 19,170.35 | 90.24 | 0.47% | 19,083.28 | 19,264.67 | 19,081.62 | 0 |
Feb 23 2024 | 19,080.11 | 62.64 | 0.33% | 19,034.41 | 19,179.63 | 19,029.08 | 0 |
Feb 22 2024 | 19,017.47 | 301.91 | 1.61% | 18,848.20 | 19,068.39 | 18,841.88 | 0 |
Feb 21 2024 | 18,715.56 | -27.61 | -0.15% | 18,647.97 | 18,718.03 | 18,609.25 | 0 |
Feb 20 2024 | 18,743.17 | -103.01 | -0.55% | 18,789.43 | 18,796.15 | 18,632.96 | 0 |
Feb 16 2024 | 18,846.18 | 69.58 | 0.37% | 18,887.21 | 19,042.37 | 18,820.75 | 0 |
Feb 15 2024 | 18,776.60 | 233.95 | 1.26% | 18,644.95 | 18,829.36 | 18,639.04 | 0 |
Feb 14 2024 | 18,542.65 | 187.10 | 1.02% | 18,541.17 | 18,631.84 | 18,432.12 | 0 |
Feb 13 2024 | 18,355.55 | -431.95 | -2.30% | 18,545.09 | 18,575.23 | 18,218.72 | 0 |
Feb 12 2024 | 18,787.50 | 103.90 | 0.56% | 18,708.08 | 18,896.77 | 18,659.09 | 0 |
Feb 09 2024 | 18,683.60 | 191.77 | 1.04% | 18,543.20 | 18,696.68 | 18,514.57 | 0 |
Feb 08 2024 | 18,491.83 | -80.48 | -0.43% | 18,441.50 | 18,553.51 | 18,332.41 | 0 |
Feb 07 2024 | 18,572.31 | 175.87 | 0.96% | 18,483.06 | 18,611.38 | 18,368.95 | 0 |
Feb 06 2024 | 18,396.44 | -12.66 | -0.07% | 18,426.07 | 18,473.45 | 18,311.14 | 0 |
Feb 05 2024 | 18,409.10 | -266.40 | -1.43% | 18,571.73 | 18,571.73 | 18,319.82 | 0 |
Feb 02 2024 | 18,675.50 | 84.17 | 0.45% | 18,555.22 | 18,730.11 | 18,484.40 | 0 |
Feb 01 2024 | 18,591.33 | 120.12 | 0.65% | 18,472.68 | 18,597.33 | 18,274.28 | 0 |
Jan 31 2024 | 18,471.21 | -289.94 | -1.55% | 18,752.72 | 18,875.39 | 18,462.83 | 0 |
Jan 30 2024 | 18,761.15 | 177.66 | 0.96% | 18,616.49 | 18,805.60 | 18,594.40 | 0 |
Jan 29 2024 | 18,583.49 | 91.76 | 0.50% | 18,472.27 | 18,586.39 | 18,404.19 | 0 |