Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DJUSRL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 87.89 | 0.35 | 0.40% | 88.23 | 89.00 | 87.36 | 25,832,529 |
| May 02 2024 | 87.54 | 1.23 | 1.43% | 87.10 | 87.67 | 86.54 | 21,137,797 |
| May 01 2024 | 86.31 | 0.12 | 0.14% | 85.95 | 87.68 | 85.62 | 18,894,757 |
| Apr 30 2024 | 86.19 | -1.33 | -1.52% | 86.78 | 87.55 | 86.15 | 24,638,813 |
| Apr 29 2024 | 87.52 | 1.17 | 1.35% | 86.97 | 87.56 | 86.82 | 20,223,254 |
| Apr 26 2024 | 86.35 | -0.29 | -0.33% | 86.80 | 87.42 | 86.33 | 16,550,640 |
| Apr 25 2024 | 86.64 | -0.13 | -0.15% | 85.78 | 86.93 | 85.56 | 16,580,998 |
| Apr 24 2024 | 86.77 | -0.05 | -0.06% | 86.45 | 86.80 | 86.02 | 15,567,465 |
| Apr 23 2024 | 86.82 | 0.59 | 0.68% | 86.20 | 87.06 | 86.20 | 17,311,262 |
| Apr 22 2024 | 86.23 | 0.99 | 1.16% | 85.39 | 86.50 | 84.91 | 16,064,525 |
| Apr 19 2024 | 85.24 | 0.94 | 1.12% | 84.68 | 85.43 | 84.49 | 19,654,524 |
| Apr 18 2024 | 84.30 | 0.55 | 0.66% | 84.11 | 84.49 | 83.60 | 17,902,756 |
| Apr 17 2024 | 83.75 | 0.46 | 0.55% | 83.50 | 84.32 | 83.24 | 14,661,198 |
| Apr 16 2024 | 83.29 | -1.35 | -1.59% | 84.31 | 84.32 | 83.18 | 19,778,682 |
| Apr 15 2024 | 84.64 | -0.99 | -1.16% | 86.15 | 86.19 | 84.11 | 18,607,018 |
| Apr 12 2024 | 85.63 | -0.50 | -0.58% | 85.89 | 86.06 | 85.26 | 22,141,740 |
| Apr 11 2024 | 86.13 | 0.34 | 0.40% | 86.38 | 86.77 | 85.43 | 17,154,823 |
| Apr 10 2024 | 85.79 | -3.33 | -3.74% | 86.78 | 86.78 | 85.38 | 22,085,126 |
| Apr 09 2024 | 89.12 | 0.85 | 0.96% | 88.39 | 89.15 | 88.01 | 16,047,940 |
| Apr 08 2024 | 88.27 | 0.69 | 0.79% | 87.69 | 88.43 | 87.62 | 15,459,760 |
| Apr 05 2024 | 87.58 | 0.58 | 0.67% | 86.81 | 87.78 | 86.26 | 14,273,168 |
| Apr 04 2024 | 87.00 | -0.61 | -0.70% | 88.15 | 88.72 | 86.75 | 14,483,352 |
| Apr 03 2024 | 87.61 | -0.20 | -0.23% | 87.77 | 87.91 | 87.44 | 15,306,835 |
| Apr 02 2024 | 87.81 | -1.32 | -1.48% | 88.46 | 88.49 | 87.52 | 16,955,554 |
| Apr 01 2024 | 89.13 | -1.49 | -1.64% | 90.41 | 90.46 | 89.02 | 18,507,340 |
| Mar 28 2024 | 90.62 | 0.85 | 0.95% | 89.93 | 90.78 | 89.93 | 21,856,008 |
| Mar 27 2024 | 89.77 | 2.09 | 2.38% | 88.34 | 89.79 | 88.21 | 22,414,549 |
| Mar 26 2024 | 87.68 | 0.07 | 0.08% | 87.85 | 88.28 | 87.68 | 17,896,068 |
| Mar 25 2024 | 87.61 | -0.35 | -0.40% | 88.33 | 88.79 | 87.55 | 18,162,682 |
| Mar 22 2024 | 87.96 | -1.68 | -1.87% | 89.79 | 89.91 | 87.92 | 20,281,711 |
| Mar 21 2024 | 89.64 | 0.48 | 0.54% | 89.58 | 90.12 | 89.15 | 17,855,799 |
| Mar 20 2024 | 89.16 | 0.87 | 0.99% | 87.78 | 89.29 | 87.65 | 14,413,852 |
| Mar 19 2024 | 88.29 | 0.39 | 0.44% | 88.08 | 88.64 | 87.66 | 15,843,041 |
| Mar 18 2024 | 87.90 | 0.41 | 0.47% | 87.43 | 88.19 | 87.38 | 18,082,875 |
| Mar 15 2024 | 87.49 | 0.70 | 0.81% | 86.01 | 87.56 | 86.01 | 34,007,723 |
| Mar 14 2024 | 86.79 | -1.41 | -1.60% | 87.74 | 87.88 | 86.10 | 22,948,840 |
| Mar 13 2024 | 88.20 | -0.34 | -0.38% | 88.55 | 89.41 | 88.06 | 21,152,837 |
| Mar 12 2024 | 88.54 | -0.27 | -0.30% | 88.65 | 88.85 | 88.01 | 18,727,311 |
| Mar 11 2024 | 88.81 | -0.06 | -0.07% | 88.70 | 89.30 | 88.15 | 15,559,398 |
| Mar 08 2024 | 88.87 | 0.78 | 0.89% | 88.66 | 89.25 | 88.55 | 15,082,305 |
| Mar 07 2024 | 88.09 | -0.38 | -0.43% | 88.35 | 88.61 | 87.41 | 15,746,705 |
| Mar 06 2024 | 88.47 | 0.23 | 0.26% | 88.55 | 88.83 | 88.06 | 15,939,923 |
| Mar 05 2024 | 88.24 | -0.86 | -0.97% | 88.85 | 89.62 | 87.98 | 17,705,726 |
| Mar 04 2024 | 89.10 | 0.90 | 1.02% | 88.01 | 89.20 | 87.83 | 18,092,675 |
| Mar 01 2024 | 88.20 | 0.65 | 0.74% | 87.42 | 88.30 | 86.19 | 26,747,539 |
| Feb 29 2024 | 87.55 | -0.05 | -0.06% | 88.13 | 88.26 | 87.21 | 33,499,200 |
| Feb 28 2024 | 87.60 | -0.05 | -0.06% | 87.25 | 88.19 | 87.09 | 18,985,487 |
| Feb 27 2024 | 87.65 | 0.03 | 0.03% | 88.15 | 88.54 | 87.47 | 18,532,929 |
| Feb 26 2024 | 87.62 | -0.75 | -0.85% | 88.34 | 88.71 | 87.42 | 17,152,722 |
| Feb 23 2024 | 88.37 | -0.34 | -0.38% | 88.72 | 89.07 | 88.36 | 13,764,590 |
| Feb 22 2024 | 88.71 | 0.31 | 0.35% | 88.50 | 89.04 | 88.10 | 17,524,760 |
| Feb 21 2024 | 88.40 | 0.60 | 0.68% | 87.94 | 88.55 | 87.30 | 19,379,074 |
| Feb 20 2024 | 87.80 | -0.28 | -0.32% | 87.86 | 88.38 | 87.47 | 25,706,543 |
| Feb 16 2024 | 88.08 | 0.36 | 0.41% | 87.08 | 88.39 | 86.46 | 22,763,663 |
| Feb 15 2024 | 87.72 | 1.86 | 2.17% | 86.65 | 87.93 | 86.65 | 16,210,031 |
| Feb 14 2024 | 85.86 | -0.25 | -0.29% | 86.33 | 86.43 | 85.32 | 22,075,534 |
| Feb 13 2024 | 86.11 | -1.23 | -1.41% | 85.57 | 86.12 | 84.75 | 29,106,187 |
| Feb 12 2024 | 87.34 | -0.46 | -0.52% | 87.89 | 88.21 | 87.08 | 20,502,961 |
| Feb 09 2024 | 87.80 | 0.20 | 0.23% | 87.46 | 88.29 | 86.59 | 24,136,249 |
| Feb 08 2024 | 87.60 | 0.07 | 0.08% | 87.24 | 88.02 | 86.84 | 22,620,215 |
| Feb 07 2024 | 87.53 | -0.29 | -0.33% | 88.01 | 88.14 | 87.23 | 18,348,076 |
| Feb 06 2024 | 87.82 | 2.46 | 2.88% | 85.66 | 88.24 | 85.39 | 19,312,582 |
| Feb 05 2024 | 85.36 | -1.75 | -2.01% | 85.95 | 86.19 | 85.06 | 22,201,571 |
