Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DJUSBV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 1,004.88 | 0.04 | 0.00% | 1,009.11 | 1,019.36 | 1,000.67 | 55,485,082 |
| Apr 24 2024 | 1,004.84 | 20.57 | 2.09% | 977.32 | 1,006.39 | 968.77 | 56,777,030 |
| Apr 23 2024 | 984.27 | -9.77 | -0.98% | 989.77 | 990.02 | 977.86 | 46,346,888 |
| Apr 22 2024 | 994.04 | 8.48 | 0.86% | 986.13 | 996.39 | 983.35 | 42,572,078 |
| Apr 19 2024 | 985.56 | 12.48 | 1.28% | 973.09 | 987.57 | 973.09 | 55,886,302 |
| Apr 18 2024 | 973.08 | 8.26 | 0.86% | 965.64 | 974.40 | 965.64 | 36,646,299 |
| Apr 17 2024 | 964.82 | 7.10 | 0.74% | 959.60 | 965.56 | 959.09 | 43,354,949 |
| Apr 16 2024 | 957.72 | 0.21 | 0.02% | 957.86 | 961.68 | 955.86 | 43,316,661 |
| Apr 15 2024 | 957.51 | -7.04 | -0.73% | 965.52 | 971.38 | 954.78 | 48,155,735 |
| Apr 12 2024 | 964.55 | -8.61 | -0.88% | 970.20 | 971.91 | 961.71 | 41,299,135 |
| Apr 11 2024 | 973.16 | -0.05 | -0.01% | 975.29 | 980.25 | 970.27 | 39,184,381 |
| Apr 10 2024 | 973.21 | -10.05 | -1.02% | 979.19 | 979.19 | 967.96 | 38,323,146 |
| Apr 09 2024 | 983.26 | 5.09 | 0.52% | 980.28 | 983.83 | 974.97 | 30,461,785 |
| Apr 08 2024 | 978.17 | -1.03 | -0.11% | 979.20 | 980.75 | 976.25 | 31,131,801 |
| Apr 05 2024 | 979.20 | 1.76 | 0.18% | 976.30 | 982.08 | 971.09 | 36,343,272 |
| Apr 04 2024 | 977.44 | -4.49 | -0.46% | 987.23 | 990.42 | 975.44 | 43,026,097 |
| Apr 03 2024 | 981.93 | -7.23 | -0.73% | 985.36 | 988.97 | 979.69 | 41,365,964 |
| Apr 02 2024 | 989.16 | -8.37 | -0.84% | 996.76 | 999.38 | 988.31 | 47,402,413 |
| Apr 01 2024 | 997.53 | -10.07 | -1.00% | 1,007.75 | 1,010.81 | 996.79 | 39,568,918 |
| Mar 28 2024 | 1,007.60 | 3.92 | 0.39% | 1,006.97 | 1,010.24 | 1,006.14 | 38,619,274 |
| Mar 27 2024 | 1,003.68 | 3.78 | 0.38% | 1,005.15 | 1,010.56 | 1,000.21 | 45,527,721 |
| Mar 26 2024 | 999.90 | 1.20 | 0.12% | 999.26 | 1,002.17 | 998.03 | 42,834,767 |
| Mar 25 2024 | 998.70 | 1.89 | 0.19% | 997.52 | 1,001.94 | 994.92 | 45,144,105 |
| Mar 22 2024 | 996.81 | -0.82 | -0.08% | 998.75 | 1,001.49 | 995.57 | 29,832,317 |
| Mar 21 2024 | 997.63 | -0.81 | -0.08% | 998.90 | 1,003.18 | 993.74 | 35,912,604 |
| Mar 20 2024 | 998.44 | 4.20 | 0.42% | 995.24 | 999.35 | 993.63 | 41,026,338 |
| Mar 19 2024 | 994.24 | 1.16 | 0.12% | 993.86 | 996.65 | 991.31 | 49,006,549 |
| Mar 18 2024 | 993.08 | 15.80 | 1.62% | 982.88 | 996.56 | 982.38 | 50,007,455 |
| Mar 15 2024 | 977.28 | -1.91 | -0.20% | 976.15 | 980.09 | 973.79 | 109,174,157 |
| Mar 14 2024 | 979.19 | -7.24 | -0.73% | 986.08 | 986.08 | 977.56 | 49,865,101 |
| Mar 13 2024 | 986.43 | 7.87 | 0.80% | 981.07 | 988.48 | 981.07 | 48,597,086 |
| Mar 12 2024 | 978.56 | 2.83 | 0.29% | 977.05 | 981.46 | 974.42 | 36,667,855 |
| Mar 11 2024 | 975.73 | 9.21 | 0.95% | 969.30 | 976.77 | 967.42 | 39,915,807 |
| Mar 08 2024 | 966.52 | 0.97 | 0.10% | 964.49 | 971.06 | 960.68 | 42,861,250 |
| Mar 07 2024 | 965.55 | 2.55 | 0.26% | 965.66 | 967.17 | 960.97 | 40,411,656 |
| Mar 06 2024 | 963.00 | 1.78 | 0.19% | 962.05 | 966.76 | 961.15 | 40,705,040 |
| Mar 05 2024 | 961.22 | -9.46 | -0.97% | 970.55 | 973.00 | 959.34 | 47,398,538 |
| Mar 04 2024 | 970.68 | 4.05 | 0.42% | 965.72 | 972.69 | 962.67 | 56,154,700 |
| Mar 01 2024 | 966.63 | -6.33 | -0.65% | 970.23 | 970.23 | 961.58 | 90,732,299 |
| Feb 29 2024 | 972.96 | 1.48 | 0.15% | 973.37 | 980.08 | 968.52 | 87,902,968 |
| Feb 28 2024 | 971.48 | -1.99 | -0.20% | 973.61 | 974.17 | 966.83 | 39,629,746 |
| Feb 27 2024 | 973.47 | -1.15 | -0.12% | 974.83 | 975.36 | 969.52 | 39,125,041 |
| Feb 26 2024 | 974.62 | -6.29 | -0.64% | 980.58 | 980.58 | 972.10 | 46,831,823 |
| Feb 23 2024 | 980.91 | 3.50 | 0.36% | 977.53 | 985.00 | 974.62 | 51,253,785 |
| Feb 22 2024 | 977.41 | -3.25 | -0.33% | 976.09 | 979.37 | 967.87 | 48,695,036 |
| Feb 21 2024 | 980.66 | 3.50 | 0.36% | 979.22 | 983.81 | 976.18 | 41,728,313 |
| Feb 20 2024 | 977.16 | 14.50 | 1.51% | 966.38 | 980.51 | 965.83 | 52,697,473 |
| Feb 16 2024 | 962.66 | -5.09 | -0.53% | 965.80 | 967.91 | 958.06 | 44,104,970 |
| Feb 15 2024 | 967.75 | 2.69 | 0.28% | 966.94 | 970.52 | 963.94 | 35,964,428 |
| Feb 14 2024 | 965.06 | -2.73 | -0.28% | 966.51 | 968.13 | 959.33 | 43,398,653 |
| Feb 13 2024 | 967.79 | -7.39 | -0.76% | 976.61 | 980.79 | 959.51 | 58,755,493 |
| Feb 12 2024 | 975.18 | 10.26 | 1.06% | 965.88 | 976.04 | 960.67 | 40,433,850 |
| Feb 09 2024 | 964.92 | -16.96 | -1.73% | 973.64 | 973.64 | 960.30 | 43,875,099 |
| Feb 08 2024 | 981.88 | 4.59 | 0.47% | 977.68 | 982.56 | 974.74 | 40,509,284 |
| Feb 07 2024 | 977.29 | -0.22 | -0.02% | 979.64 | 981.95 | 976.73 | 37,652,829 |
| Feb 06 2024 | 977.51 | 3.13 | 0.32% | 975.74 | 979.16 | 970.81 | 48,505,494 |
| Feb 05 2024 | 974.38 | -5.74 | -0.59% | 978.02 | 978.02 | 969.81 | 40,191,232 |
| Feb 02 2024 | 980.12 | -5.93 | -0.60% | 983.92 | 984.92 | 975.21 | 41,397,615 |
| Feb 01 2024 | 986.05 | 21.43 | 2.22% | 965.21 | 986.35 | 960.92 | 40,045,818 |
| Jan 31 2024 | 964.62 | -7.75 | -0.80% | 974.02 | 977.03 | 963.04 | 50,201,919 |
| Jan 30 2024 | 972.37 | 2.38 | 0.25% | 969.31 | 973.22 | 965.53 | 44,201,799 |
| Jan 29 2024 | 969.99 | 3.51 | 0.36% | 965.50 | 971.38 | 963.73 | 45,350,322 |
