DJUSDIVN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 24 2024 | 10,110.36 | 50.23 | 0.50% | 10,060.83 | 10,118.45 | 10,017.30 | 0 |
Apr 23 2024 | 10,060.13 | 60.92 | 0.61% | 9,999.22 | 10,083.40 | 9,999.22 | 0 |
Apr 22 2024 | 9,999.22 | 76.52 | 0.77% | 9,922.69 | 10,051.51 | 9,919.42 | 0 |
Apr 19 2024 | 9,922.69 | 109.27 | 1.11% | 9,813.65 | 9,928.73 | 9,813.65 | 0 |
Apr 18 2024 | 9,813.42 | 1.28 | 0.01% | 9,812.16 | 9,865.50 | 9,783.88 | 0 |
Apr 17 2024 | 9,812.14 | -20.54 | -0.21% | 9,832.67 | 9,876.76 | 9,778.25 | 0 |
Apr 16 2024 | 9,832.67 | -58.64 | -0.59% | 9,891.34 | 9,897.76 | 9,812.22 | 0 |
Apr 15 2024 | 9,891.31 | -46.02 | -0.46% | 9,938.90 | 10,043.46 | 9,856.05 | 0 |
Apr 12 2024 | 9,937.33 | -152.89 | -1.52% | 10,092.94 | 10,092.94 | 9,923.66 | 0 |
Apr 11 2024 | 10,090.22 | -23.66 | -0.23% | 10,114.12 | 10,137.09 | 10,032.99 | 0 |
Apr 10 2024 | 10,113.88 | -177.38 | -1.72% | 10,291.26 | 10,291.26 | 10,062.13 | 0 |
Apr 09 2024 | 10,291.26 | 51.32 | 0.50% | 10,245.01 | 10,292.98 | 10,214.34 | 0 |
Apr 08 2024 | 10,239.94 | 9.96 | 0.10% | 10,230.09 | 10,277.47 | 10,228.26 | 0 |
Apr 05 2024 | 10,229.98 | 38.19 | 0.37% | 10,191.79 | 10,254.16 | 10,152.40 | 0 |
Apr 04 2024 | 10,191.79 | -108.53 | -1.05% | 10,303.48 | 10,379.84 | 10,177.14 | 0 |
Apr 03 2024 | 10,300.33 | -25.90 | -0.25% | 10,328.54 | 10,339.83 | 10,283.04 | 0 |
Apr 02 2024 | 10,326.22 | -55.40 | -0.53% | 10,381.70 | 10,381.70 | 10,302.02 | 0 |
Apr 01 2024 | 10,381.62 | -66.28 | -0.63% | 10,447.90 | 10,452.72 | 10,368.11 | 0 |
Mar 28 2024 | 10,447.90 | 61.24 | 0.59% | 10,386.66 | 10,466.55 | 10,386.66 | 0 |
Mar 27 2024 | 10,386.66 | 170.00 | 1.66% | 10,220.11 | 10,387.40 | 10,220.11 | 0 |
Mar 26 2024 | 10,216.66 | -70.29 | -0.68% | 10,286.95 | 10,320.76 | 10,214.55 | 0 |
Mar 25 2024 | 10,286.95 | 5.72 | 0.06% | 10,281.24 | 10,337.01 | 10,280.03 | 0 |
Mar 22 2024 | 10,281.24 | -64.53 | -0.62% | 10,350.89 | 10,366.83 | 10,276.92 | 0 |
Mar 21 2024 | 10,345.77 | 81.27 | 0.79% | 10,264.50 | 10,362.91 | 10,264.50 | 0 |
Mar 20 2024 | 10,264.50 | 99.52 | 0.98% | 10,165.68 | 10,271.48 | 10,135.00 | 0 |
Mar 19 2024 | 10,164.97 | 42.31 | 0.42% | 10,122.66 | 10,170.44 | 10,103.72 | 0 |
Mar 18 2024 | 10,122.66 | 21.24 | 0.21% | 10,101.80 | 10,153.84 | 10,089.30 | 0 |
Mar 15 2024 | 10,101.42 | -32.96 | -0.33% | 10,134.85 | 10,148.64 | 10,091.49 | 0 |
Mar 14 2024 | 10,134.38 | -60.56 | -0.59% | 10,200.87 | 10,204.98 | 10,079.82 | 0 |
Mar 13 2024 | 10,194.94 | 34.14 | 0.34% | 10,161.13 | 10,229.74 | 10,161.13 | 0 |
Mar 12 2024 | 10,160.80 | 16.44 | 0.16% | 10,144.36 | 10,192.91 | 10,121.13 | 0 |
Mar 11 2024 | 10,144.36 | 55.28 | 0.55% | 10,089.08 | 10,147.84 | 10,066.56 | 0 |
Mar 08 2024 | 10,089.08 | -39.30 | -0.39% | 10,128.44 | 10,150.74 | 10,086.71 | 0 |
Mar 07 2024 | 10,128.38 | 45.41 | 0.45% | 10,085.48 | 10,157.23 | 10,085.48 | 0 |
Mar 06 2024 | 10,082.97 | 38.94 | 0.39% | 10,047.40 | 10,138.46 | 10,047.40 | 0 |
Mar 05 2024 | 10,044.03 | -36.28 | -0.36% | 10,080.31 | 10,107.29 | 10,017.26 | 0 |
Mar 04 2024 | 10,080.31 | 25.00 | 0.25% | 10,056.01 | 10,109.98 | 10,051.63 | 0 |
Mar 01 2024 | 10,055.31 | 63.93 | 0.64% | 9,993.09 | 10,064.69 | 9,972.92 | 0 |
Feb 29 2024 | 9,991.38 | 26.95 | 0.27% | 9,969.52 | 10,028.84 | 9,969.52 | 0 |
Feb 28 2024 | 9,964.43 | -11.03 | -0.11% | 9,975.53 | 9,997.58 | 9,948.37 | 0 |
Feb 27 2024 | 9,975.46 | 5.23 | 0.05% | 9,970.66 | 9,980.07 | 9,941.99 | 0 |
Feb 26 2024 | 9,970.23 | -50.74 | -0.51% | 10,021.36 | 10,038.35 | 9,955.18 | 0 |
Feb 23 2024 | 10,020.96 | 5.11 | 0.05% | 10,016.14 | 10,053.50 | 10,007.14 | 0 |
Feb 22 2024 | 10,015.86 | 69.51 | 0.70% | 9,946.47 | 10,036.25 | 9,942.66 | 0 |
Feb 21 2024 | 9,946.35 | 43.84 | 0.44% | 9,902.84 | 9,947.70 | 9,875.52 | 0 |
Feb 20 2024 | 9,902.50 | -6.61 | -0.07% | 9,909.11 | 9,943.23 | 9,866.85 | 0 |
Feb 16 2024 | 9,909.11 | -28.15 | -0.28% | 9,939.72 | 9,964.52 | 9,884.15 | 0 |
Feb 15 2024 | 9,937.26 | 102.06 | 1.04% | 9,844.76 | 9,947.84 | 9,844.76 | 0 |
Feb 14 2024 | 9,835.20 | 43.22 | 0.44% | 9,792.33 | 9,842.53 | 9,775.09 | 0 |
Feb 13 2024 | 9,791.98 | -155.08 | -1.56% | 9,947.06 | 9,947.06 | 9,717.94 | 0 |
Feb 12 2024 | 9,947.06 | 60.79 | 0.61% | 9,886.86 | 9,973.24 | 9,886.86 | 0 |
Feb 09 2024 | 9,886.27 | -36.12 | -0.36% | 9,922.62 | 9,922.62 | 9,849.21 | 0 |
Feb 08 2024 | 9,922.39 | 21.62 | 0.22% | 9,900.82 | 9,926.13 | 9,873.31 | 0 |
Feb 07 2024 | 9,900.77 | 14.57 | 0.15% | 9,886.24 | 9,932.95 | 9,862.13 | 0 |
Feb 06 2024 | 9,886.20 | 48.35 | 0.49% | 9,837.96 | 9,896.53 | 9,837.96 | 0 |
Feb 05 2024 | 9,837.85 | -75.49 | -0.76% | 9,913.36 | 9,913.36 | 9,806.34 | 0 |
Feb 02 2024 | 9,913.34 | -3.55 | -0.04% | 9,918.31 | 9,954.30 | 9,840.06 | 0 |
Feb 01 2024 | 9,916.89 | 100.48 | 1.02% | 9,816.46 | 9,917.28 | 9,775.47 | 0 |
Jan 31 2024 | 9,816.41 | -126.31 | -1.27% | 9,944.17 | 9,944.17 | 9,815.09 | 0 |
Jan 30 2024 | 9,942.72 | -13.58 | -0.14% | 9,958.50 | 9,958.50 | 9,888.79 | 0 |
Jan 29 2024 | 9,956.30 | 33.42 | 0.34% | 9,924.09 | 9,959.77 | 9,892.49 | 0 |
Jan 26 2024 | 9,922.88 | -1.90 | -0.02% | 9,924.79 | 9,952.08 | 9,894.81 | 0 |