Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJUSMF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 10.19 | 0.08 | 0.79% | 10.24 | 10.31 | 10.07 | 9,357,388 |
| May 02 2024 | 10.11 | 0.13 | 1.30% | 10.00 | 10.15 | 9.94 | 8,700,318 |
| May 01 2024 | 9.98 | 0.11 | 1.11% | 9.88 | 10.11 | 9.87 | 7,184,813 |
| Apr 30 2024 | 9.87 | -0.13 | -1.30% | 9.94 | 10.01 | 9.86 | 5,705,878 |
| Apr 29 2024 | 10.00 | -0.01 | -0.10% | 10.05 | 10.11 | 9.98 | 6,014,795 |
| Apr 26 2024 | 10.01 | 0.04 | 0.40% | 9.97 | 10.08 | 9.96 | 5,452,193 |
| Apr 25 2024 | 9.97 | -0.08 | -0.80% | 9.96 | 9.99 | 9.82 | 7,505,375 |
| Apr 24 2024 | 10.05 | 0.01 | 0.10% | 10.00 | 10.06 | 9.94 | 6,591,694 |
| Apr 23 2024 | 10.04 | 0.18 | 1.83% | 9.83 | 10.06 | 9.82 | 5,928,075 |
| Apr 22 2024 | 9.86 | 0.10 | 1.02% | 9.79 | 9.90 | 9.74 | 6,278,556 |
| Apr 19 2024 | 9.76 | 0.12 | 1.24% | 9.64 | 9.77 | 9.64 | 6,555,832 |
| Apr 18 2024 | 9.64 | 0.06 | 0.63% | 9.59 | 9.74 | 9.59 | 5,605,777 |
| Apr 17 2024 | 9.58 | -0.05 | -0.52% | 9.70 | 9.75 | 9.58 | 5,967,712 |
| Apr 16 2024 | 9.63 | -0.09 | -0.93% | 9.66 | 9.70 | 9.56 | 7,090,514 |
| Apr 15 2024 | 9.72 | -0.14 | -1.42% | 9.92 | 9.95 | 9.67 | 7,816,596 |
| Apr 12 2024 | 9.86 | -0.08 | -0.80% | 9.85 | 9.90 | 9.79 | 5,272,889 |
| Apr 11 2024 | 9.94 | 0.06 | 0.61% | 9.91 | 10.00 | 9.84 | 7,434,860 |
| Apr 10 2024 | 9.88 | -0.51 | -4.91% | 10.23 | 10.23 | 9.80 | 12,834,479 |
| Apr 09 2024 | 10.39 | -0.06 | -0.57% | 10.47 | 10.53 | 10.36 | 9,497,491 |
| Apr 08 2024 | 10.45 | 0.12 | 1.16% | 10.38 | 10.48 | 10.37 | 7,377,225 |
| Apr 05 2024 | 10.33 | 0.04 | 0.39% | 10.33 | 10.44 | 10.30 | 7,434,771 |
| Apr 04 2024 | 10.29 | -0.40 | -3.74% | 10.66 | 10.71 | 10.25 | 14,007,265 |
| Apr 03 2024 | 10.69 | -0.04 | -0.37% | 10.66 | 10.79 | 10.65 | 13,449,073 |
| Apr 02 2024 | 10.73 | -0.10 | -0.92% | 10.79 | 10.85 | 10.68 | 14,183,817 |
| Apr 01 2024 | 10.83 | -0.25 | -2.26% | 11.06 | 11.06 | 10.83 | 9,511,760 |
| Mar 28 2024 | 11.08 | 0.08 | 0.73% | 11.03 | 11.13 | 11.03 | 9,574,525 |
| Mar 27 2024 | 11.00 | 0.27 | 2.52% | 10.81 | 11.01 | 10.80 | 7,299,703 |
| Mar 26 2024 | 10.73 | -0.09 | -0.83% | 10.87 | 10.88 | 10.73 | 6,334,818 |
| Mar 25 2024 | 10.82 | 0.01 | 0.09% | 10.80 | 10.92 | 10.80 | 6,084,686 |
| Mar 22 2024 | 10.81 | -0.09 | -0.83% | 10.90 | 10.93 | 10.78 | 6,844,236 |
| Mar 21 2024 | 10.90 | 0.10 | 0.93% | 10.84 | 10.92 | 10.79 | 11,638,423 |
| Mar 20 2024 | 10.80 | 0.48 | 4.65% | 10.32 | 10.85 | 10.29 | 12,186,089 |
| Mar 19 2024 | 10.32 | 0.21 | 2.08% | 10.10 | 10.33 | 10.10 | 6,847,116 |
| Mar 18 2024 | 10.11 | -0.16 | -1.56% | 10.27 | 10.30 | 10.11 | 8,107,187 |
| Mar 15 2024 | 10.27 | -0.02 | -0.19% | 10.23 | 10.37 | 10.21 | 28,044,688 |
| Mar 14 2024 | 10.29 | -0.06 | -0.58% | 10.33 | 10.43 | 10.23 | 9,350,498 |
| Mar 13 2024 | 10.35 | 0.05 | 0.49% | 10.30 | 10.46 | 10.29 | 7,395,582 |
| Mar 12 2024 | 10.30 | 0.02 | 0.19% | 10.24 | 10.36 | 10.21 | 7,924,815 |
| Mar 11 2024 | 10.28 | 0.41 | 4.15% | 9.91 | 10.30 | 9.90 | 13,288,386 |
| Mar 08 2024 | 9.87 | 0.00 | 0.00% | 9.91 | 10.02 | 9.86 | 6,192,333 |
| Mar 07 2024 | 9.87 | -0.03 | -0.30% | 9.98 | 10.08 | 9.84 | 5,884,385 |
| Mar 06 2024 | 9.90 | 0.10 | 1.02% | 9.85 | 10.03 | 9.82 | 7,716,630 |
| Mar 05 2024 | 9.80 | 0.01 | 0.10% | 9.76 | 9.86 | 9.74 | 6,770,046 |
| Mar 04 2024 | 9.79 | -0.01 | -0.10% | 9.84 | 9.97 | 9.77 | 6,232,025 |
| Mar 01 2024 | 9.80 | -0.01 | -0.10% | 9.80 | 9.85 | 9.74 | 5,968,897 |
| Feb 29 2024 | 9.81 | 0.06 | 0.62% | 9.83 | 9.85 | 9.70 | 8,560,603 |
| Feb 28 2024 | 9.75 | 0.20 | 2.09% | 9.50 | 9.84 | 9.49 | 11,999,763 |
| Feb 27 2024 | 9.55 | 0.11 | 1.17% | 9.47 | 9.56 | 9.44 | 7,472,553 |
| Feb 26 2024 | 9.44 | -0.04 | -0.42% | 9.45 | 9.50 | 9.39 | 6,719,610 |
| Feb 23 2024 | 9.48 | 0.11 | 1.17% | 9.42 | 9.57 | 9.38 | 10,837,162 |
| Feb 22 2024 | 9.37 | -0.07 | -0.74% | 9.45 | 9.47 | 9.32 | 8,030,411 |
| Feb 21 2024 | 9.44 | 0.05 | 0.53% | 9.40 | 9.48 | 9.36 | 5,450,084 |
| Feb 20 2024 | 9.39 | -0.09 | -0.95% | 9.38 | 9.44 | 9.35 | 5,262,651 |
| Feb 16 2024 | 9.48 | -0.16 | -1.66% | 9.59 | 9.64 | 9.48 | 6,241,605 |
| Feb 15 2024 | 9.64 | 0.12 | 1.26% | 9.58 | 9.65 | 9.54 | 6,683,498 |
| Feb 14 2024 | 9.52 | 0.10 | 1.06% | 9.47 | 9.54 | 9.39 | 5,766,918 |
| Feb 13 2024 | 9.42 | -0.18 | -1.88% | 9.45 | 9.49 | 9.33 | 9,640,443 |
| Feb 12 2024 | 9.60 | 0.19 | 2.02% | 9.44 | 9.68 | 9.44 | 8,930,534 |
| Feb 09 2024 | 9.41 | -0.01 | -0.11% | 9.44 | 9.55 | 9.24 | 8,715,060 |
| Feb 08 2024 | 9.42 | -0.12 | -1.26% | 9.54 | 9.56 | 9.26 | 7,931,276 |
| Feb 07 2024 | 9.54 | -0.15 | -1.55% | 9.70 | 9.70 | 9.53 | 6,731,484 |
| Feb 06 2024 | 9.69 | 0.10 | 1.04% | 9.59 | 9.75 | 9.59 | 6,698,012 |
| Feb 05 2024 | 9.59 | -0.30 | -3.03% | 9.81 | 9.81 | 9.54 | 7,678,165 |
