DJUSRH

DJ US Real Estate Invest... Historical Data - DJUSRH

DJUSRH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 28 2022 439.51 -6.43 -1.44% 448.47 452.52 438.94 22,962,643
Jun 27 2022 445.94 -3.50 -0.78% 449.87 451.39 442.21 28,589,013
Jun 24 2022 449.44 16.48 3.81% 435.55 449.66 435.15 75,608,834
Jun 23 2022 432.96 11.90 2.83% 424.83 433.76 422.71 42,196,293
Jun 22 2022 421.06 6.83 1.65% 408.35 425.27 408.35 33,340,412
Jun 21 2022 414.23 3.39 0.83% 417.33 421.48 413.67 43,513,874
Jun 20 2022 410.84 0.00 +0.00% 401.98 415.36 399.96 0
Jun 17 2022 410.84 12.57 3.16% 401.98 415.36 399.96 51,961,067
Jun 16 2022 398.27 -20.43 -4.88% 410.40 410.65 395.74 48,213,634
Jun 15 2022 418.70 6.89 1.67% 417.67 424.75 410.65 57,958,429
Jun 14 2022 411.81 -2.93 -0.71% 417.08 418.77 409.24 44,391,043
Jun 13 2022 414.74 -25.31 -5.75% 425.75 429.62 412.71 42,502,875
Jun 10 2022 440.05 -14.87 -3.27% 446.94 449.84 439.49 42,367,972
Jun 09 2022 454.92 -20.64 -4.34% 472.05 472.05 454.89 29,527,347
Jun 08 2022 475.56 -8.65 -1.79% 481.39 485.59 474.50 25,852,993
Jun 07 2022 484.21 4.28 0.89% 475.94 484.62 475.50 24,662,406
Jun 06 2022 479.93 -1.06 -0.22% 483.58 486.79 477.88 30,806,873
Jun 03 2022 480.99 -15.86 -3.19% 488.41 488.41 478.72 24,498,806
Jun 02 2022 496.85 21.94 4.62% 475.08 496.85 474.03 38,502,987
Jun 01 2022 474.91 -11.17 -2.3% 487.94 490.82 471.09 30,785,721
May 31 2022 486.08 -8.44 -1.71% 490.09 492.53 484.53 76,358,713
May 30 2022 494.52 0.00 0.0% 494.52 494.52 494.52 0
May 27 2022 494.52 18.45 3.88% 481.06 494.57 479.25 43,663,167
May 26 2022 476.07 10.31 2.21% 467.41 477.74 466.16 34,668,211
May 25 2022 465.76 7.54 1.65% 456.09 468.81 456.09 32,653,590
May 24 2022 458.22 -13.39 -2.84% 465.72 465.72 446.98 35,130,701
May 23 2022 471.61 5.81 1.25% 468.18 473.05 457.09 26,096,594
May 20 2022 465.80 -5.33 -1.13% 478.60 479.34 455.33 32,415,719
May 19 2022 471.13 8.41 1.82% 460.56 479.86 460.56 39,320,950
May 18 2022 462.72 -21.54 -4.45% 477.72 482.62 460.93 36,654,928
May 17 2022 484.26 16.27 3.48% 477.62 484.26 470.87 34,809,842
May 16 2022 467.99 -8.23 -1.73% 474.18 477.23 465.05 38,854,901
May 13 2022 476.22 21.02 4.62% 462.98 479.57 461.17 61,683,342
May 12 2022 455.20 10.62 2.39% 441.77 458.84 438.85 66,602,489
May 11 2022 444.58 -13.19 -2.88% 457.06 463.12 443.56 46,286,209
May 10 2022 457.77 -7.64 -1.64% 475.68 475.82 447.79 68,524,075
May 09 2022 465.41 -13.27 -2.77% 477.01 482.39 462.59 50,351,476
May 06 2022 478.68 -11.79 -2.4% 483.92 493.55 470.31 77,550,252
May 05 2022 490.47 -30.84 -5.92% 516.67 517.74 485.85 41,614,873
May 04 2022 521.31 9.51 1.86% 512.68 521.59 497.55 38,876,877
May 03 2022 511.80 5.49 1.08% 503.57 515.46 502.10 34,910,865
May 02 2022 506.31 2.33 0.46% 503.69 510.48 494.07 30,839,409
Apr 29 2022 503.98 -15.36 -2.96% 514.87 522.75 503.43 27,497,608
Apr 28 2022 519.34 16.15 3.21% 509.86 521.73 501.45 26,698,100
Apr 27 2022 503.19 8.76 1.77% 502.27 515.42 499.88 25,955,517
Apr 26 2022 494.43 -20.22 -3.93% 508.82 509.74 494.41 33,308,687
Apr 25 2022 514.65 6.16 1.21% 505.15 514.99 502.17 30,338,530
Apr 22 2022 508.49 -10.15 -1.96% 518.04 520.53 508.06 28,929,160
Apr 21 2022 518.64 -11.75 -2.22% 535.18 539.79 516.04 29,414,194
Apr 20 2022 530.39 -1.87 -0.35% 533.33 537.22 529.41 24,306,982
Apr 19 2022 532.26 13.44 2.59% 520.14 535.27 520.14 21,197,858
Apr 18 2022 518.82 -5.72 -1.09% 523.40 523.64 514.99 24,611,054
Apr 15 2022 524.54 0.00 0.0% 524.54 524.54 524.54 0
Apr 14 2022 524.54 -6.85 -1.29% 531.78 536.11 524.13 26,210,751
Apr 13 2022 531.39 8.85 1.69% 521.86 533.15 521.25 27,002,498
Apr 12 2022 522.54 -6.54 -1.24% 534.56 540.84 520.98 31,535,969
Apr 11 2022 529.08 5.29 1.01% 521.10 533.38 516.12 33,085,391
Apr 08 2022 523.79 -5.75 -1.09% 530.75 532.60 520.35 23,030,717
Apr 07 2022 529.54 -11.93 -2.2% 537.47 541.44 521.25 24,937,458
Apr 06 2022 541.47 -14.51 -2.61% 550.61 550.61 536.53 31,754,525
Apr 05 2022 555.98 -11.92 -2.1% 566.27 568.16 554.03 21,131,316
Apr 04 2022 567.90 13.05 2.35% 558.12 570.16 557.01 26,041,541
Apr 01 2022 554.85 -3.01 -0.54% 561.53 562.78 551.30 23,645,077
Mar 31 2022 557.86 -13.13 -2.3% 571.90 571.90 557.75 26,685,420
Your Recent History
DOWI
DJUSRH
DJ US Real..
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:20220629 22:24:58