DJUSHV

DJ US Heavy Construction Historical Data - DJUSHV

DJUSHV Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 06 2022 739.28 -4.03 -0.54% 737.59 744.71 724.92 7,355,425
Jul 05 2022 743.31 -9.51 -1.26% 746.38 746.38 720.97 7,289,589
Jul 04 2022 752.82 0.00 +0.00% 744.53 756.75 732.73 0
Jul 01 2022 752.82 6.70 0.9% 744.53 756.75 732.73 5,888,551
Jun 30 2022 746.12 15.19 2.08% 722.28 749.05 718.92 7,019,601
Jun 29 2022 730.93 -18.36 -2.45% 749.15 749.97 723.88 7,036,303
Jun 28 2022 749.29 -18.77 -2.44% 772.16 777.82 748.84 5,614,406
Jun 27 2022 768.06 4.80 0.63% 768.87 771.04 756.90 7,140,931
Jun 24 2022 763.26 31.35 4.28% 738.05 764.24 738.05 36,868,306
Jun 23 2022 731.91 3.72 0.51% 725.02 734.82 719.95 7,373,974
Jun 22 2022 728.19 0.59 0.08% 717.17 733.92 714.92 7,653,994
Jun 21 2022 727.60 25.42 3.62% 706.99 732.38 706.99 7,794,227
Jun 20 2022 702.18 0.00 +0.00% 702.74 715.37 695.35 0
Jun 17 2022 702.18 1.15 0.16% 702.74 715.37 695.35 13,173,340
Jun 16 2022 701.03 -49.34 -6.58% 735.03 735.20 697.72 10,576,944
Jun 15 2022 750.37 3.16 0.42% 751.86 758.40 735.48 10,010,257
Jun 14 2022 747.21 -7.99 -1.06% 754.72 758.98 740.15 7,082,529
Jun 13 2022 755.20 -24.18 -3.1% 773.79 773.79 748.81 8,567,024
Jun 10 2022 779.38 -20.81 -2.6% 790.76 790.76 772.55 7,040,526
Jun 09 2022 800.19 -4.84 -0.6% 802.97 812.39 796.49 4,968,801
Jun 08 2022 805.03 -18.47 -2.24% 823.98 823.98 800.32 5,853,833
Jun 07 2022 823.50 12.92 1.59% 806.03 823.68 800.09 6,100,119
Jun 06 2022 810.58 10.93 1.37% 800.90 831.09 800.90 7,184,124
Jun 03 2022 799.65 5.56 0.7% 790.63 800.87 785.25 5,287,232
Jun 02 2022 794.09 19.08 2.46% 776.95 794.21 774.27 5,760,472
Jun 01 2022 775.01 0.19 0.02% 777.94 785.08 761.64 7,325,644
May 31 2022 774.82 -17.92 -2.26% 792.51 792.51 773.20 16,791,453
May 30 2022 792.74 0.00 0.0% 792.74 792.74 792.74 0
May 27 2022 792.74 16.34 2.1% 778.98 792.93 776.90 5,763,098
May 26 2022 776.40 11.96 1.56% 770.53 781.27 769.28 5,481,852
May 25 2022 764.44 11.00 1.46% 754.57 769.96 751.10 5,728,351
May 24 2022 753.44 -4.29 -0.57% 754.69 755.07 741.35 6,674,031
May 23 2022 757.73 14.28 1.92% 748.62 763.93 747.34 6,036,166
May 20 2022 743.45 1.36 0.18% 748.61 751.29 728.09 6,692,302
May 19 2022 742.09 7.51 1.02% 729.71 750.87 728.14 7,643,625
May 18 2022 734.58 -22.13 -2.92% 752.67 768.29 732.70 7,111,971
May 17 2022 756.71 15.62 2.11% 746.55 756.71 742.43 7,147,358
May 16 2022 741.09 1.44 0.19% 739.52 748.61 731.00 7,463,267
May 13 2022 739.65 20.72 2.88% 727.06 747.97 727.06 9,108,644
May 12 2022 718.93 0.17 0.02% 713.42 724.94 706.97 8,412,998
May 11 2022 718.76 -8.72 -1.2% 724.46 744.47 717.08 9,441,833
May 10 2022 727.48 7.17 1.0% 721.63 734.35 710.31 10,500,312
May 09 2022 720.31 -38.52 -5.08% 757.50 757.50 716.85 9,591,018
May 06 2022 758.83 -8.15 -1.06% 761.98 766.43 748.05 8,308,850
May 05 2022 766.98 -17.08 -2.18% 786.33 788.39 759.58 8,379,884
May 04 2022 784.06 17.90 2.34% 767.46 785.30 762.07 10,282,504
May 03 2022 766.16 13.40 1.78% 752.84 770.29 752.10 7,822,999
May 02 2022 752.76 -0.01 0.0% 752.01 758.88 735.28 8,354,454
Apr 29 2022 752.77 -13.01 -1.7% 761.86 775.63 750.70 10,022,757
Apr 28 2022 765.78 2.11 0.28% 773.09 777.26 751.54 10,155,343
Apr 27 2022 763.67 0.56 0.07% 766.14 772.56 761.42 9,998,571
Apr 26 2022 763.11 -23.22 -2.95% 781.50 782.13 762.76 6,741,064
Apr 25 2022 786.33 -1.82 -0.23% 786.09 787.43 767.60 7,238,480
Apr 22 2022 788.15 -23.90 -2.94% 810.61 810.61 785.76 8,308,629
Apr 21 2022 812.05 -33.23 -3.93% 847.93 857.46 807.67 8,499,249
Apr 20 2022 845.28 1.69 0.2% 846.92 853.17 844.44 6,054,712
Apr 19 2022 843.59 15.93 1.92% 828.39 844.54 827.99 5,242,576
Apr 18 2022 827.66 3.73 0.45% 822.95 832.43 821.17 5,163,991
Apr 15 2022 823.93 0.00 0.0% 823.93 823.93 823.93 0
Apr 14 2022 823.93 1.26 0.15% 824.56 832.63 823.65 5,864,849
Apr 13 2022 822.67 3.35 0.41% 818.42 826.56 816.06 6,028,680
Apr 12 2022 819.32 6.55 0.81% 817.54 829.48 814.10 8,257,746
Apr 11 2022 812.77 1.52 0.19% 810.91 816.10 806.34 8,262,556
Apr 08 2022 811.25 0.83 0.1% 810.87 818.40 806.74 7,160,959
Your Recent History
DOWI
DJUSHV
DJ US Heav..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220707 16:32:16