DJUSFVT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 1,978.13 | 1.32 | 0.07% | 1,976.98 | 1,988.45 | 1,973.51 | 0 |
Apr 25 2024 | 1,976.81 | -11.04 | -0.56% | 1,979.37 | 1,982.16 | 1,957.36 | 0 |
Apr 24 2024 | 1,987.85 | -0.52 | -0.03% | 1,987.30 | 1,992.24 | 1,978.73 | 0 |
Apr 23 2024 | 1,988.37 | 16.23 | 0.82% | 1,978.75 | 1,990.91 | 1,972.70 | 0 |
Apr 22 2024 | 1,972.14 | 28.92 | 1.49% | 1,952.52 | 1,981.66 | 1,946.45 | 0 |
Apr 19 2024 | 1,943.22 | 23.87 | 1.24% | 1,926.36 | 1,946.44 | 1,923.81 | 0 |
Apr 18 2024 | 1,919.35 | 5.54 | 0.29% | 1,919.19 | 1,937.10 | 1,913.77 | 0 |
Apr 17 2024 | 1,913.81 | 5.95 | 0.31% | 1,917.65 | 1,926.76 | 1,905.82 | 0 |
Apr 16 2024 | 1,907.86 | -14.60 | -0.76% | 1,922.34 | 1,924.89 | 1,901.04 | 0 |
Apr 15 2024 | 1,922.46 | -12.14 | -0.63% | 1,955.71 | 1,968.28 | 1,915.92 | 0 |
Apr 12 2024 | 1,934.60 | -34.49 | -1.75% | 1,952.32 | 1,955.96 | 1,927.58 | 0 |
Apr 11 2024 | 1,969.09 | -4.01 | -0.20% | 1,973.28 | 1,981.00 | 1,950.24 | 0 |
Apr 10 2024 | 1,973.10 | -33.92 | -1.69% | 1,986.64 | 1,993.76 | 1,966.67 | 0 |
Apr 09 2024 | 2,007.02 | -7.22 | -0.36% | 2,016.21 | 2,021.49 | 1,988.46 | 0 |
Apr 08 2024 | 2,014.24 | 11.98 | 0.60% | 2,006.25 | 2,019.00 | 2,005.01 | 0 |
Apr 05 2024 | 2,002.26 | 16.90 | 0.85% | 1,988.12 | 2,007.94 | 1,985.26 | 0 |
Apr 04 2024 | 1,985.36 | -21.42 | -1.07% | 2,025.09 | 2,029.87 | 1,983.25 | 0 |
Apr 03 2024 | 2,006.78 | -0.07 | 0.00% | 2,007.66 | 2,021.79 | 2,001.42 | 0 |
Apr 02 2024 | 2,006.85 | -11.83 | -0.59% | 2,010.41 | 2,012.53 | 2,001.97 | 0 |
Apr 01 2024 | 2,018.68 | -13.62 | -0.67% | 2,032.95 | 2,035.89 | 2,015.90 | 0 |
Mar 28 2024 | 2,032.30 | 11.95 | 0.59% | 2,022.30 | 2,035.94 | 2,018.97 | 0 |
Mar 27 2024 | 2,020.35 | 26.17 | 1.31% | 2,004.21 | 2,020.86 | 2,000.66 | 0 |
Mar 26 2024 | 1,994.18 | 1.98 | 0.10% | 1,997.78 | 2,001.93 | 1,990.14 | 0 |
Mar 25 2024 | 1,992.20 | -6.27 | -0.31% | 1,998.35 | 2,000.77 | 1,990.59 | 0 |
Mar 22 2024 | 1,998.47 | -28.65 | -1.41% | 2,027.05 | 2,030.68 | 1,998.00 | 0 |
Mar 21 2024 | 2,027.12 | 23.34 | 1.16% | 2,011.21 | 2,031.04 | 2,009.22 | 0 |
Mar 20 2024 | 2,003.78 | 30.59 | 1.55% | 1,970.99 | 2,004.38 | 1,967.92 | 0 |
Mar 19 2024 | 1,973.19 | 9.95 | 0.51% | 1,962.85 | 1,975.10 | 1,962.34 | 0 |
Mar 18 2024 | 1,963.24 | 8.09 | 0.41% | 1,959.92 | 1,965.81 | 1,949.78 | 0 |
Mar 15 2024 | 1,955.15 | -1.37 | -0.07% | 1,944.08 | 1,964.04 | 1,944.08 | 0 |
Mar 14 2024 | 1,956.52 | -17.59 | -0.89% | 1,976.76 | 1,979.24 | 1,945.62 | 0 |
Mar 13 2024 | 1,974.11 | 10.05 | 0.51% | 1,967.19 | 1,978.82 | 1,966.25 | 0 |
Mar 12 2024 | 1,964.06 | 7.97 | 0.41% | 1,960.80 | 1,969.24 | 1,952.97 | 0 |
Mar 11 2024 | 1,956.09 | 0.51 | 0.03% | 1,952.26 | 1,958.67 | 1,943.77 | 0 |
Mar 08 2024 | 1,955.58 | 3.69 | 0.19% | 1,956.69 | 1,969.21 | 1,953.23 | 0 |
Mar 07 2024 | 1,951.89 | -1.58 | -0.08% | 1,962.06 | 1,966.49 | 1,945.26 | 0 |
Mar 06 2024 | 1,953.47 | 5.71 | 0.29% | 1,953.13 | 1,960.85 | 1,940.32 | 0 |
Mar 05 2024 | 1,947.76 | 1.66 | 0.09% | 1,940.14 | 1,958.60 | 1,939.21 | 0 |
Mar 04 2024 | 1,946.10 | 6.65 | 0.34% | 1,940.74 | 1,954.03 | 1,938.29 | 0 |
Mar 01 2024 | 1,939.45 | -3.20 | -0.16% | 1,941.06 | 1,944.95 | 1,930.14 | 0 |
Feb 29 2024 | 1,942.65 | 3.56 | 0.18% | 1,947.44 | 1,949.36 | 1,932.64 | 0 |
Feb 28 2024 | 1,939.09 | 7.56 | 0.39% | 1,928.27 | 1,946.83 | 1,926.81 | 0 |
Feb 27 2024 | 1,931.53 | 6.93 | 0.36% | 1,928.28 | 1,932.34 | 1,919.14 | 0 |
Feb 26 2024 | 1,924.60 | -8.45 | -0.44% | 1,933.26 | 1,946.72 | 1,920.92 | 0 |
Feb 23 2024 | 1,933.05 | 6.04 | 0.31% | 1,931.66 | 1,941.88 | 1,930.81 | 0 |
Feb 22 2024 | 1,927.01 | 25.42 | 1.34% | 1,912.29 | 1,931.45 | 1,911.86 | 0 |
Feb 21 2024 | 1,901.59 | 5.79 | 0.31% | 1,892.10 | 1,902.29 | 1,884.62 | 0 |
Feb 20 2024 | 1,895.80 | -9.29 | -0.49% | 1,890.54 | 1,902.74 | 1,887.91 | 0 |
Feb 16 2024 | 1,905.09 | -4.07 | -0.21% | 1,908.15 | 1,912.93 | 1,900.50 | 0 |
Feb 15 2024 | 1,909.16 | 32.59 | 1.74% | 1,882.18 | 1,913.18 | 1,882.18 | 0 |
Feb 14 2024 | 1,876.57 | 20.21 | 1.09% | 1,866.61 | 1,876.99 | 1,860.53 | 0 |
Feb 13 2024 | 1,856.36 | -29.66 | -1.57% | 1,868.85 | 1,870.80 | 1,840.51 | 0 |
Feb 12 2024 | 1,886.02 | 10.05 | 0.54% | 1,876.46 | 1,895.62 | 1,872.06 | 0 |
Feb 09 2024 | 1,875.97 | 6.61 | 0.35% | 1,869.36 | 1,876.77 | 1,863.10 | 0 |
Feb 08 2024 | 1,869.36 | -2.94 | -0.16% | 1,867.37 | 1,873.03 | 1,858.13 | 0 |
Feb 07 2024 | 1,872.30 | 12.26 | 0.66% | 1,867.45 | 1,874.34 | 1,852.35 | 0 |
Feb 06 2024 | 1,860.04 | 5.75 | 0.31% | 1,854.75 | 1,863.30 | 1,850.98 | 0 |
Feb 05 2024 | 1,854.29 | -15.56 | -0.83% | 1,861.86 | 1,861.86 | 1,846.34 | 0 |
Feb 02 2024 | 1,869.85 | 10.07 | 0.54% | 1,857.27 | 1,877.83 | 1,852.10 | 0 |
Feb 01 2024 | 1,859.78 | 3.91 | 0.21% | 1,858.79 | 1,865.83 | 1,831.36 | 0 |
Jan 31 2024 | 1,855.87 | -28.07 | -1.49% | 1,876.74 | 1,890.66 | 1,855.35 | 0 |
Jan 30 2024 | 1,883.94 | 22.66 | 1.22% | 1,863.05 | 1,886.66 | 1,862.94 | 0 |
Jan 29 2024 | 1,861.28 | 9.69 | 0.52% | 1,849.80 | 1,861.93 | 1,843.80 | 0 |