DJUSVN

DJ US Distillers & Vintn... Historical Data - DJUSVN

DJUSVN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 06 2022 527.20 3.77 0.72% 527.32 530.61 523.14 2,498,367
Jul 05 2022 523.43 0.69 0.13% 522.50 525.74 513.51 2,210,841
Jul 04 2022 522.74 0.00 +0.00% 516.48 524.88 511.21 0
Jul 01 2022 522.74 6.54 1.27% 516.48 524.88 511.21 2,112,240
Jun 30 2022 516.20 -18.91 -3.53% 534.53 534.53 513.21 3,246,326
Jun 29 2022 535.11 -3.57 -0.66% 538.93 543.96 534.54 2,220,770
Jun 28 2022 538.68 -4.71 -0.87% 545.59 552.79 537.69 2,245,298
Jun 27 2022 543.39 4.09 0.76% 539.06 545.30 536.34 1,544,233
Jun 24 2022 539.30 13.92 2.65% 527.02 539.64 527.02 2,451,790
Jun 23 2022 525.38 4.81 0.92% 522.93 527.22 522.50 1,636,213
Jun 22 2022 520.57 3.99 0.77% 515.04 523.19 514.05 2,122,263
Jun 21 2022 516.58 15.93 3.18% 501.32 520.69 501.32 2,279,313
Jun 20 2022 500.65 0.00 +0.00% 496.84 503.27 495.27 0
Jun 17 2022 500.65 4.18 0.84% 496.84 503.27 495.27 4,185,825
Jun 16 2022 496.47 -9.92 -1.96% 498.31 499.18 492.34 2,049,626
Jun 15 2022 506.39 2.03 0.4% 509.52 511.60 500.05 1,985,986
Jun 14 2022 504.36 0.69 0.14% 504.89 511.02 500.79 1,999,321
Jun 13 2022 503.67 -19.35 -3.7% 521.49 521.49 502.17 2,740,478
Jun 10 2022 523.02 -3.93 -0.75% 525.42 526.29 516.21 1,877,696
Jun 09 2022 526.95 -6.86 -1.29% 535.58 540.00 526.77 2,195,418
Jun 08 2022 533.81 3.48 0.66% 529.59 537.84 528.67 1,637,874
Jun 07 2022 530.33 -0.16 -0.03% 528.79 531.52 524.84 1,729,002
Jun 06 2022 530.49 4.64 0.88% 525.85 533.32 525.85 1,469,900
Jun 03 2022 525.85 -4.08 -0.77% 528.62 528.62 524.04 1,579,101
Jun 02 2022 529.93 3.89 0.74% 527.20 530.02 517.42 1,671,496
Jun 01 2022 526.04 -3.27 -0.62% 530.52 531.02 517.72 1,819,931
May 31 2022 529.31 -2.20 -0.41% 530.61 531.02 523.46 3,359,909
May 30 2022 531.51 0.00 0.0% 531.51 531.51 531.51 0
May 27 2022 531.51 5.73 1.09% 526.58 532.06 526.58 1,880,235
May 26 2022 525.78 3.81 0.73% 523.51 531.89 521.27 1,719,411
May 25 2022 521.97 -1.06 -0.2% 520.68 523.21 516.27 1,368,215
May 24 2022 523.03 10.12 1.97% 511.32 523.85 511.32 2,203,821
May 23 2022 512.91 7.73 1.53% 509.17 516.27 507.34 2,417,210
May 20 2022 505.18 1.28 0.25% 504.59 507.49 499.44 2,696,871
May 19 2022 503.90 -4.70 -0.92% 507.49 509.45 496.01 2,420,059
May 18 2022 508.60 -31.96 -5.91% 539.60 539.60 508.15 2,455,981
May 17 2022 540.56 3.09 0.57% 540.23 542.57 535.09 1,563,870
May 16 2022 537.47 1.18 0.22% 536.76 539.59 533.80 1,552,239
May 13 2022 536.29 9.10 1.73% 528.10 538.68 525.70 2,097,809
May 12 2022 527.19 -0.66 -0.13% 526.14 533.38 522.22 2,049,893
May 11 2022 527.85 -1.82 -0.34% 529.64 537.73 527.00 1,904,039
May 10 2022 529.67 1.45 0.27% 535.30 535.30 523.59 2,265,303
May 09 2022 528.22 -1.64 -0.31% 529.16 535.35 524.28 2,053,051
May 06 2022 529.86 -8.42 -1.56% 537.24 537.24 527.74 2,720,175
May 05 2022 538.28 -6.60 -1.21% 544.13 544.13 537.01 2,872,949
May 04 2022 544.88 16.20 3.06% 528.45 545.81 525.34 2,243,959
May 03 2022 528.68 3.24 0.62% 528.08 533.48 526.00 2,099,623
May 02 2022 525.44 -7.33 -1.38% 535.52 537.09 520.51 2,114,605
Apr 29 2022 532.77 -9.11 -1.68% 539.94 542.33 531.42 2,272,382
Apr 28 2022 541.88 4.04 0.75% 537.97 544.23 534.49 1,488,893
Apr 27 2022 537.84 3.75 0.7% 534.09 542.48 532.85 2,126,737
Apr 26 2022 534.09 -2.14 -0.4% 533.20 540.51 531.63 2,071,003
Apr 25 2022 536.23 -3.79 -0.7% 541.35 541.42 530.37 2,190,041
Apr 22 2022 540.02 -8.77 -1.6% 548.48 549.52 539.42 2,453,181
Apr 21 2022 548.79 -8.53 -1.53% 558.09 562.61 547.96 2,074,006
Apr 20 2022 557.32 10.55 1.93% 547.47 558.79 547.47 1,967,341
Apr 19 2022 546.77 2.79 0.51% 543.98 550.68 543.98 2,322,670
Apr 18 2022 543.98 0.41 0.08% 543.29 549.03 541.60 2,103,299
Apr 15 2022 543.57 0.00 0.0% 543.57 543.57 543.57 0
Apr 14 2022 543.57 3.85 0.71% 540.31 549.15 540.31 5,557,735
Apr 13 2022 539.72 0.93 0.17% 535.97 541.35 535.92 1,875,911
Apr 12 2022 538.79 1.82 0.34% 536.97 544.71 534.91 2,284,788
Apr 11 2022 536.97 5.30 1.0% 531.76 539.48 531.40 2,476,157
Apr 08 2022 531.67 3.19 0.6% 528.36 534.94 522.09 2,679,225
Your Recent History
DOWI
DJUSVN
DJ US Dist..
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 16:17:21