Register to chat with like-minded investors on our interactive forums.
DJCIAWP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 26.10 | -0.60 | -2.23% | 26.77 | 26.91 | 25.91 | 0 |
| May 13 2024 | 26.70 | 1.01 | 3.94% | 25.79 | 26.97 | 25.60 | 0 |
| May 10 2024 | 25.68 | 0.90 | 3.62% | 25.32 | 25.79 | 25.09 | 0 |
| May 09 2024 | 24.79 | 0.15 | 0.63% | 24.75 | 25.17 | 24.72 | 0 |
| May 08 2024 | 24.63 | -0.41 | -1.66% | 25.18 | 25.19 | 24.47 | 0 |
| May 07 2024 | 25.05 | -0.25 | -0.98% | 25.40 | 25.48 | 24.77 | 0 |
| May 06 2024 | 25.29 | 0.95 | 3.91% | 23.84 | 25.41 | 23.78 | 0 |
| May 03 2024 | 24.34 | 0.63 | 2.65% | 24.01 | 24.75 | 23.94 | 0 |
| May 02 2024 | 23.71 | 0.29 | 1.25% | 23.53 | 23.96 | 23.34 | 0 |
| May 01 2024 | 23.42 | -0.21 | -0.89% | 23.55 | 23.78 | 23.26 | 0 |
| Apr 30 2024 | 23.63 | -0.36 | -1.49% | 23.83 | 23.88 | 23.45 | 0 |
| Apr 29 2024 | 23.99 | -0.38 | -1.54% | 24.39 | 24.39 | 23.80 | 0 |
| Apr 26 2024 | 24.36 | 0.17 | 0.72% | 24.17 | 24.77 | 24.04 | 0 |
| Apr 25 2024 | 24.19 | 0.34 | 1.44% | 23.88 | 24.24 | 23.80 | 0 |
| Apr 24 2024 | 23.84 | 0.45 | 1.93% | 23.20 | 24.00 | 23.18 | 0 |
| Apr 23 2024 | 23.39 | 0.55 | 2.43% | 23.24 | 23.40 | 22.75 | 0 |
| Apr 22 2024 | 22.84 | 0.73 | 3.32% | 22.03 | 23.15 | 22.03 | 0 |
| Apr 19 2024 | 22.10 | 0.48 | 2.23% | 21.98 | 22.12 | 21.69 | 0 |
| Apr 18 2024 | 21.62 | 0.11 | 0.52% | 21.62 | 21.82 | 21.44 | 0 |
| Apr 17 2024 | 21.51 | -0.51 | -2.31% | 21.87 | 22.16 | 21.47 | 0 |
| Apr 16 2024 | 22.02 | -0.01 | -0.05% | 22.14 | 22.16 | 21.74 | 0 |
| Apr 15 2024 | 22.03 | -0.19 | -0.86% | 21.99 | 22.10 | 21.78 | 0 |
| Apr 12 2024 | 22.22 | 0.21 | 0.98% | 21.98 | 22.36 | 21.91 | 0 |
| Apr 11 2024 | 22.00 | -0.28 | -1.25% | 22.27 | 22.37 | 21.94 | 0 |
| Apr 10 2024 | 22.28 | 0.20 | 0.90% | 22.25 | 22.50 | 22.19 | 0 |
| Apr 09 2024 | 22.08 | -0.34 | -1.52% | 22.12 | 22.30 | 21.93 | 0 |
| Apr 08 2024 | 22.42 | 0.03 | 0.12% | 22.37 | 22.74 | 22.20 | 0 |
| Apr 05 2024 | 22.40 | 0.35 | 1.60% | 22.17 | 22.72 | 22.08 | 0 |
| Apr 04 2024 | 22.04 | -0.07 | -0.31% | 22.33 | 22.37 | 21.89 | 0 |
| Apr 03 2024 | 22.11 | 0.50 | 2.33% | 21.60 | 22.19 | 21.51 | 0 |
| Apr 02 2024 | 21.61 | -0.53 | -2.37% | 21.93 | 22.26 | 21.56 | 0 |
| Apr 01 2024 | 22.14 | -0.14 | -0.61% | 22.12 | 22.16 | 21.67 | 0 |
| Mar 28 2024 | 22.27 | 0.43 | 1.99% | 21.84 | 22.59 | 21.73 | 0 |
| Mar 27 2024 | 21.84 | 0.11 | 0.53% | 21.59 | 21.92 | 21.55 | 0 |
| Mar 26 2024 | 21.72 | -0.40 | -1.83% | 22.04 | 22.19 | 21.71 | 0 |
| Mar 25 2024 | 22.13 | -0.02 | -0.09% | 22.41 | 22.64 | 21.96 | 0 |
| Mar 22 2024 | 22.15 | 0.30 | 1.38% | 21.68 | 22.31 | 21.56 | 0 |
| Mar 21 2024 | 21.84 | 0.07 | 0.32% | 21.98 | 22.08 | 21.60 | 0 |
| Mar 20 2024 | 21.78 | -0.21 | -0.95% | 21.92 | 21.92 | 21.42 | 0 |
| Mar 19 2024 | 21.99 | 0.34 | 1.57% | 21.70 | 22.05 | 21.52 | 0 |
| Mar 18 2024 | 21.65 | 0.44 | 2.10% | 21.30 | 21.71 | 21.10 | 0 |
| Mar 15 2024 | 21.20 | -0.14 | -0.67% | 21.40 | 21.53 | 21.06 | 0 |
| Mar 14 2024 | 21.35 | -0.53 | -2.41% | 21.50 | 21.66 | 21.22 | 0 |
| Mar 13 2024 | 21.87 | -0.17 | -0.76% | 22.14 | 22.24 | 21.60 | 0 |
| Mar 12 2024 | 22.04 | 0.00 | 0.01% | 21.89 | 22.36 | 21.79 | 0 |
| Mar 11 2024 | 22.04 | 0.35 | 1.60% | 21.60 | 22.17 | 21.11 | 0 |
| Mar 08 2024 | 21.69 | 0.43 | 2.03% | 21.35 | 21.80 | 21.21 | 0 |
| Mar 07 2024 | 21.26 | 0.13 | 0.59% | 21.27 | 21.59 | 21.15 | 0 |
| Mar 06 2024 | 21.13 | -0.72 | -3.28% | 21.60 | 21.80 | 21.03 | 0 |
| Mar 05 2024 | 21.85 | -0.45 | -2.03% | 22.33 | 22.33 | 21.70 | 0 |
| Mar 04 2024 | 22.30 | 0.35 | 1.59% | 21.92 | 22.38 | 21.80 | 0 |
| Mar 01 2024 | 21.95 | -0.81 | -3.55% | 22.61 | 22.73 | 21.86 | 0 |
| Feb 29 2024 | 22.76 | 0.11 | 0.48% | 22.70 | 22.87 | 22.41 | 0 |
| Feb 28 2024 | 22.65 | -0.25 | -1.08% | 22.76 | 22.77 | 22.45 | 0 |
| Feb 27 2024 | 22.90 | 0.29 | 1.29% | 22.63 | 23.14 | 22.50 | 0 |
| Feb 26 2024 | 22.61 | 0.33 | 1.46% | 22.41 | 22.61 | 21.95 | 0 |
| Feb 23 2024 | 22.28 | -0.34 | -1.50% | 22.86 | 22.91 | 22.23 | 0 |
| Feb 22 2024 | 22.62 | 0.00 | 0.01% | 22.59 | 23.25 | 22.54 | 0 |
| Feb 21 2024 | 22.62 | -0.15 | -0.65% | 22.66 | 22.68 | 22.41 | 0 |
| Feb 20 2024 | 22.77 | 0.80 | 3.65% | 21.87 | 22.82 | 21.78 | 0 |
| Feb 16 2024 | 21.97 | -0.31 | -1.39% | 22.18 | 22.29 | 21.80 | 0 |
| Feb 15 2024 | 22.28 | -0.61 | -2.67% | 22.82 | 22.89 | 22.25 | 0 |
