Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
DJUSVN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 518.94 | 1.97 | 0.38% | 517.81 | 522.91 | 517.02 | 2,988,509 |
| Apr 17 2024 | 516.97 | 0.02 | 0.00% | 517.39 | 520.29 | 516.34 | 3,657,811 |
| Apr 16 2024 | 516.95 | -2.49 | -0.48% | 518.53 | 520.68 | 509.38 | 4,598,024 |
| Apr 15 2024 | 519.44 | -6.22 | -1.18% | 526.65 | 531.86 | 517.24 | 3,881,669 |
| Apr 12 2024 | 525.66 | -11.91 | -2.22% | 537.57 | 540.22 | 525.38 | 3,799,227 |
| Apr 11 2024 | 537.57 | 6.41 | 1.21% | 531.25 | 546.38 | 531.06 | 7,670,029 |
| Apr 10 2024 | 531.16 | 1.52 | 0.29% | 528.56 | 532.08 | 520.28 | 3,700,654 |
| Apr 09 2024 | 529.64 | -4.51 | -0.84% | 534.63 | 537.20 | 528.05 | 2,059,818 |
| Apr 08 2024 | 534.15 | 0.00 | 0.00% | 534.04 | 536.93 | 533.54 | 2,378,885 |
| Apr 05 2024 | 534.15 | 1.36 | 0.26% | 532.79 | 534.25 | 528.84 | 2,767,535 |
| Apr 04 2024 | 532.79 | -5.14 | -0.96% | 538.23 | 540.82 | 530.89 | 3,021,376 |
| Apr 03 2024 | 537.93 | 0.82 | 0.15% | 536.87 | 538.28 | 532.47 | 2,841,090 |
| Apr 02 2024 | 537.11 | 2.27 | 0.42% | 535.41 | 539.94 | 534.14 | 3,236,688 |
| Apr 01 2024 | 534.84 | -10.64 | -1.95% | 544.90 | 544.90 | 532.50 | 2,920,796 |
| Mar 28 2024 | 545.48 | -1.25 | -0.23% | 547.79 | 548.52 | 542.18 | 2,855,016 |
| Mar 27 2024 | 546.73 | 6.49 | 1.20% | 542.36 | 546.94 | 540.16 | 2,951,947 |
| Mar 26 2024 | 540.24 | -1.64 | -0.30% | 542.65 | 543.69 | 538.67 | 2,356,141 |
| Mar 25 2024 | 541.88 | 3.56 | 0.66% | 538.77 | 542.18 | 538.39 | 2,387,221 |
| Mar 22 2024 | 538.32 | -3.21 | -0.59% | 541.63 | 544.35 | 537.21 | 2,037,780 |
| Mar 21 2024 | 541.53 | 0.27 | 0.05% | 541.26 | 544.63 | 538.18 | 2,643,163 |
| Mar 20 2024 | 541.26 | -0.58 | -0.11% | 541.90 | 542.61 | 536.74 | 3,236,055 |
| Mar 19 2024 | 541.84 | 3.80 | 0.71% | 538.17 | 541.90 | 538.17 | 3,498,109 |
| Mar 18 2024 | 538.04 | -4.53 | -0.83% | 541.96 | 541.96 | 537.02 | 3,248,562 |
| Mar 15 2024 | 542.57 | 12.01 | 2.26% | 530.56 | 542.93 | 529.04 | 5,337,789 |
| Mar 14 2024 | 530.56 | -6.62 | -1.23% | 534.21 | 535.31 | 526.58 | 2,712,753 |
| Mar 13 2024 | 537.18 | 3.02 | 0.57% | 537.17 | 540.05 | 535.39 | 2,355,488 |
| Mar 12 2024 | 534.16 | -1.75 | -0.33% | 535.86 | 536.49 | 531.17 | 2,397,195 |
| Mar 11 2024 | 535.91 | 8.47 | 1.61% | 527.61 | 538.05 | 527.61 | 3,242,993 |
| Mar 08 2024 | 527.44 | 3.61 | 0.69% | 524.41 | 529.68 | 522.46 | 4,115,475 |
| Mar 07 2024 | 523.83 | 8.16 | 1.58% | 515.67 | 523.93 | 514.81 | 4,272,168 |
| Mar 06 2024 | 515.67 | -7.89 | -1.51% | 523.56 | 523.56 | 509.28 | 5,356,927 |
| Mar 05 2024 | 523.56 | 1.15 | 0.22% | 522.71 | 527.18 | 519.97 | 3,826,717 |
| Mar 04 2024 | 522.41 | -3.46 | -0.66% | 524.84 | 525.15 | 521.01 | 3,021,070 |
| Mar 01 2024 | 525.87 | 2.71 | 0.52% | 523.16 | 526.78 | 518.23 | 3,200,678 |
| Feb 29 2024 | 523.16 | 5.04 | 0.97% | 518.12 | 523.97 | 516.10 | 5,200,023 |
| Feb 28 2024 | 518.12 | 2.20 | 0.43% | 515.81 | 518.29 | 511.82 | 2,105,312 |
| Feb 27 2024 | 515.92 | 1.61 | 0.31% | 514.24 | 517.06 | 511.72 | 2,227,004 |
| Feb 26 2024 | 514.31 | -1.60 | -0.31% | 515.33 | 516.60 | 511.38 | 2,403,821 |
| Feb 23 2024 | 515.91 | 1.91 | 0.37% | 514.05 | 518.75 | 510.93 | 2,490,219 |
| Feb 22 2024 | 514.00 | -1.25 | -0.24% | 515.41 | 517.40 | 512.21 | 2,397,164 |
| Feb 21 2024 | 515.25 | 0.69 | 0.13% | 514.84 | 519.17 | 513.00 | 1,522,949 |
| Feb 20 2024 | 514.56 | 3.54 | 0.69% | 511.02 | 520.47 | 510.81 | 1,891,645 |
| Feb 16 2024 | 511.02 | -2.01 | -0.39% | 512.75 | 515.31 | 507.69 | 2,009,573 |
| Feb 15 2024 | 513.03 | 3.38 | 0.66% | 512.27 | 515.52 | 509.18 | 1,471,985 |
| Feb 14 2024 | 509.65 | -0.38 | -0.07% | 510.00 | 510.63 | 505.95 | 1,525,840 |
| Feb 13 2024 | 510.03 | -6.17 | -1.20% | 516.20 | 516.20 | 506.62 | 2,125,080 |
| Feb 12 2024 | 516.20 | 9.74 | 1.92% | 506.62 | 518.00 | 506.62 | 2,262,445 |
| Feb 09 2024 | 506.46 | -1.49 | -0.29% | 506.81 | 510.23 | 504.46 | 2,051,467 |
| Feb 08 2024 | 507.95 | -2.64 | -0.52% | 510.44 | 510.44 | 505.70 | 2,184,239 |
| Feb 07 2024 | 510.59 | -6.58 | -1.27% | 512.88 | 513.14 | 504.35 | 2,200,425 |
| Feb 06 2024 | 517.17 | 3.53 | 0.69% | 511.93 | 518.77 | 511.63 | 2,400,435 |
| Feb 05 2024 | 513.64 | -6.53 | -1.26% | 519.66 | 519.66 | 511.41 | 4,191,314 |
| Feb 02 2024 | 520.17 | -3.88 | -0.74% | 524.05 | 523.12 | 515.69 | 2,216,611 |
| Feb 01 2024 | 524.05 | 16.54 | 3.26% | 507.49 | 524.15 | 507.13 | 2,803,620 |
| Jan 31 2024 | 507.51 | -7.80 | -1.51% | 515.33 | 515.65 | 504.80 | 4,183,414 |
| Jan 30 2024 | 515.31 | -4.61 | -0.89% | 519.17 | 519.93 | 512.47 | 2,650,952 |
| Jan 29 2024 | 519.92 | 1.76 | 0.34% | 516.87 | 520.09 | 512.14 | 2,921,847 |
| Jan 26 2024 | 518.16 | 0.66 | 0.13% | 520.94 | 523.44 | 517.23 | 3,156,388 |
| Jan 25 2024 | 517.50 | 6.78 | 1.33% | 511.55 | 517.50 | 511.55 | 2,642,410 |
| Jan 24 2024 | 510.72 | -10.12 | -1.94% | 520.84 | 520.84 | 510.48 | 3,433,471 |
| Jan 23 2024 | 520.84 | 4.21 | 0.81% | 517.12 | 521.62 | 515.89 | 2,054,894 |
| Jan 22 2024 | 516.63 | -4.97 | -0.95% | 521.49 | 524.31 | 516.48 | 2,007,360 |
