DJUSVL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 01 2024 | 3,699.44 | -6.95 | -0.19% | 3,696.24 | 3,736.47 | 3,691.07 | 0 |
Apr 30 2024 | 3,706.39 | -38.88 | -1.04% | 3,736.61 | 3,739.91 | 3,705.96 | 0 |
Apr 29 2024 | 3,745.27 | 13.70 | 0.37% | 3,734.49 | 3,747.68 | 3,728.42 | 0 |
Apr 26 2024 | 3,731.57 | -9.89 | -0.26% | 3,723.27 | 3,741.74 | 3,720.15 | 0 |
Apr 25 2024 | 3,741.46 | -14.34 | -0.38% | 3,747.30 | 3,760.85 | 3,720.91 | 0 |
Apr 24 2024 | 3,755.80 | 9.79 | 0.26% | 3,746.49 | 3,759.26 | 3,729.43 | 0 |
Apr 23 2024 | 3,746.01 | 23.86 | 0.64% | 3,730.50 | 3,753.21 | 3,726.32 | 0 |
Apr 22 2024 | 3,722.15 | 35.76 | 0.97% | 3,697.46 | 3,740.45 | 3,686.58 | 0 |
Apr 19 2024 | 3,686.39 | 29.47 | 0.81% | 3,661.91 | 3,690.71 | 3,658.05 | 0 |
Apr 18 2024 | 3,656.92 | 3.78 | 0.10% | 3,660.57 | 3,674.49 | 3,645.64 | 0 |
Apr 17 2024 | 3,653.14 | -1.73 | -0.05% | 3,665.63 | 3,673.16 | 3,640.03 | 0 |
Apr 16 2024 | 3,654.87 | -19.16 | -0.52% | 3,678.91 | 3,679.66 | 3,648.65 | 0 |
Apr 15 2024 | 3,674.03 | -10.12 | -0.27% | 3,715.70 | 3,729.42 | 3,663.88 | 0 |
Apr 12 2024 | 3,684.15 | -62.58 | -1.67% | 3,721.38 | 3,727.63 | 3,675.76 | 0 |
Apr 11 2024 | 3,746.73 | -4.23 | -0.11% | 3,758.93 | 3,762.26 | 3,724.93 | 0 |
Apr 10 2024 | 3,750.96 | -42.36 | -1.12% | 3,760.50 | 3,769.74 | 3,731.74 | 0 |
Apr 09 2024 | 3,793.32 | 8.02 | 0.21% | 3,790.00 | 3,797.01 | 3,761.58 | 0 |
Apr 08 2024 | 3,785.30 | -3.27 | -0.09% | 3,789.84 | 3,796.95 | 3,784.14 | 0 |
Apr 05 2024 | 3,788.57 | 18.06 | 0.48% | 3,769.40 | 3,800.40 | 3,760.69 | 0 |
Apr 04 2024 | 3,770.51 | -41.38 | -1.09% | 3,834.57 | 3,837.34 | 3,765.60 | 0 |
Apr 03 2024 | 3,811.89 | -15.01 | -0.39% | 3,820.70 | 3,831.43 | 3,802.24 | 0 |
Apr 02 2024 | 3,826.90 | -18.69 | -0.49% | 3,835.95 | 3,835.95 | 3,816.85 | 0 |
Apr 01 2024 | 3,845.59 | -12.46 | -0.32% | 3,854.00 | 3,860.94 | 3,838.71 | 0 |
Mar 28 2024 | 3,858.05 | 13.97 | 0.36% | 3,853.26 | 3,865.91 | 3,847.69 | 0 |
Mar 27 2024 | 3,844.08 | 58.37 | 1.54% | 3,809.39 | 3,844.74 | 3,807.66 | 0 |
Mar 26 2024 | 3,785.71 | -3.84 | -0.10% | 3,792.98 | 3,797.12 | 3,785.26 | 0 |
Mar 25 2024 | 3,789.55 | -5.05 | -0.13% | 3,790.67 | 3,803.54 | 3,787.64 | 0 |
Mar 22 2024 | 3,794.60 | -16.52 | -0.43% | 3,813.98 | 3,817.47 | 3,793.96 | 0 |
Mar 21 2024 | 3,811.12 | 25.97 | 0.69% | 3,800.86 | 3,822.75 | 3,796.78 | 0 |
Mar 20 2024 | 3,785.15 | 22.98 | 0.61% | 3,758.24 | 3,786.86 | 3,752.11 | 0 |
Mar 19 2024 | 3,762.17 | 11.31 | 0.30% | 3,750.00 | 3,763.78 | 3,744.54 | 0 |
Mar 18 2024 | 3,750.86 | 14.05 | 0.38% | 3,752.86 | 3,758.15 | 3,737.54 | 0 |
Mar 15 2024 | 3,736.81 | -8.47 | -0.23% | 3,728.54 | 3,748.34 | 3,728.54 | 0 |
Mar 14 2024 | 3,745.28 | -23.36 | -0.62% | 3,766.74 | 3,772.17 | 3,726.83 | 0 |
Mar 13 2024 | 3,768.64 | -1.44 | -0.04% | 3,777.17 | 3,784.31 | 3,759.33 | 0 |
Mar 12 2024 | 3,770.08 | 19.77 | 0.53% | 3,763.03 | 3,777.21 | 3,751.60 | 0 |
Mar 11 2024 | 3,750.31 | 21.68 | 0.58% | 3,724.19 | 3,751.57 | 3,719.08 | 0 |
Mar 08 2024 | 3,728.63 | -1.39 | -0.04% | 3,727.70 | 3,743.19 | 3,724.76 | 0 |
Mar 07 2024 | 3,730.02 | 10.96 | 0.29% | 3,737.90 | 3,742.09 | 3,726.40 | 0 |
Mar 06 2024 | 3,719.06 | 21.99 | 0.59% | 3,712.74 | 3,735.80 | 3,707.18 | 0 |
Mar 05 2024 | 3,697.07 | -6.88 | -0.19% | 3,700.20 | 3,719.92 | 3,685.57 | 0 |
Mar 04 2024 | 3,703.95 | 8.42 | 0.23% | 3,693.10 | 3,711.74 | 3,686.83 | 0 |
Mar 01 2024 | 3,695.53 | 16.06 | 0.44% | 3,683.58 | 3,699.91 | 3,674.54 | 0 |
Feb 29 2024 | 3,679.47 | 1.92 | 0.05% | 3,687.54 | 3,692.68 | 3,670.96 | 0 |
Feb 28 2024 | 3,677.55 | -1.40 | -0.04% | 3,672.80 | 3,688.48 | 3,669.59 | 0 |
Feb 27 2024 | 3,678.95 | 0.97 | 0.03% | 3,679.50 | 3,680.73 | 3,669.80 | 0 |
Feb 26 2024 | 3,677.98 | -15.81 | -0.43% | 3,695.27 | 3,700.25 | 3,676.72 | 0 |
Feb 23 2024 | 3,693.79 | 10.66 | 0.29% | 3,688.32 | 3,707.13 | 3,682.31 | 0 |
Feb 22 2024 | 3,683.13 | 19.94 | 0.54% | 3,665.98 | 3,691.02 | 3,655.28 | 0 |
Feb 21 2024 | 3,663.19 | 19.19 | 0.53% | 3,643.85 | 3,664.04 | 3,637.42 | 0 |
Feb 20 2024 | 3,644.00 | 5.74 | 0.16% | 3,640.03 | 3,659.16 | 3,637.19 | 0 |
Feb 16 2024 | 3,638.26 | -10.37 | -0.28% | 3,641.86 | 3,655.65 | 3,630.10 | 0 |
Feb 15 2024 | 3,648.63 | 36.80 | 1.02% | 3,614.89 | 3,654.20 | 3,614.73 | 0 |
Feb 14 2024 | 3,611.83 | 16.60 | 0.46% | 3,604.44 | 3,615.03 | 3,591.76 | 0 |
Feb 13 2024 | 3,595.23 | -47.71 | -1.31% | 3,624.12 | 3,631.19 | 3,571.48 | 0 |
Feb 12 2024 | 3,642.94 | 20.89 | 0.58% | 3,619.44 | 3,652.23 | 3,619.18 | 0 |
Feb 09 2024 | 3,622.05 | -6.84 | -0.19% | 3,624.29 | 3,629.27 | 3,610.19 | 0 |
Feb 08 2024 | 3,628.89 | -3.63 | -0.10% | 3,627.75 | 3,630.54 | 3,613.29 | 0 |
Feb 07 2024 | 3,632.52 | 2.58 | 0.07% | 3,642.60 | 3,644.10 | 3,625.81 | 0 |
Feb 06 2024 | 3,629.94 | 14.16 | 0.39% | 3,618.30 | 3,633.10 | 3,615.49 | 0 |
Feb 05 2024 | 3,615.78 | -22.85 | -0.63% | 3,626.95 | 3,629.03 | 3,608.33 | 0 |
Feb 02 2024 | 3,638.63 | -7.96 | -0.22% | 3,641.64 | 3,655.33 | 3,622.57 | 0 |