Register for real-time alerts, custom portfolio, and market movers
DJCIHGT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 851.09 | 9.70 | 1.15% | 845.10 | 852.84 | 833.60 | 0 |
| May 17 2024 | 841.39 | 27.76 | 3.41% | 822.83 | 841.81 | 818.42 | 0 |
| May 16 2024 | 813.64 | -7.12 | -0.87% | 831.45 | 831.45 | 806.23 | 0 |
| May 15 2024 | 820.76 | 6.11 | 0.75% | 845.56 | 848.72 | 802.20 | 0 |
| May 14 2024 | 814.65 | 21.67 | 2.73% | 800.67 | 836.36 | 798.09 | 0 |
| May 13 2024 | 792.98 | 17.98 | 2.32% | 779.42 | 793.39 | 778.92 | 0 |
| May 10 2024 | 775.00 | 11.42 | 1.50% | 780.90 | 789.30 | 767.60 | 0 |
| May 09 2024 | 763.58 | 8.09 | 1.07% | 754.68 | 763.66 | 751.60 | 0 |
| May 08 2024 | 755.48 | -10.53 | -1.37% | 754.24 | 757.23 | 749.66 | 0 |
| May 07 2024 | 766.01 | -1.22 | -0.16% | 763.19 | 767.93 | 759.53 | 0 |
| May 06 2024 | 767.23 | 10.64 | 1.41% | 766.32 | 771.05 | 765.15 | 0 |
| May 03 2024 | 756.59 | 10.99 | 1.47% | 748.78 | 758.42 | 748.53 | 0 |
| May 02 2024 | 745.60 | -8.86 | -1.17% | 759.72 | 760.72 | 742.03 | 0 |
| May 01 2024 | 754.46 | -3.21 | -0.42% | 753.88 | 757.62 | 749.64 | 0 |
| Apr 30 2024 | 757.67 | -19.65 | -2.53% | 771.12 | 771.87 | 756.42 | 0 |
| Apr 29 2024 | 777.32 | 18.43 | 2.43% | 763.20 | 777.40 | 762.71 | 0 |
| Apr 26 2024 | 758.88 | 5.59 | 0.74% | 763.53 | 766.02 | 754.07 | 0 |
| Apr 25 2024 | 753.30 | 7.99 | 1.07% | 751.72 | 760.68 | 751.64 | 0 |
| Apr 24 2024 | 745.30 | 5.75 | 0.78% | 744.47 | 749.54 | 742.73 | 0 |
| Apr 23 2024 | 739.55 | -8.85 | -1.18% | 737.73 | 740.38 | 732.09 | 0 |
| Apr 22 2024 | 748.40 | -0.91 | -0.12% | 750.89 | 755.29 | 744.84 | 0 |
| Apr 19 2024 | 749.32 | 10.47 | 1.42% | 743.60 | 753.05 | 739.87 | 0 |
| Apr 18 2024 | 738.85 | 15.61 | 2.16% | 734.95 | 742.24 | 731.80 | 0 |
| Apr 17 2024 | 723.24 | 4.00 | 0.56% | 720.92 | 730.20 | 719.92 | 0 |
| Apr 16 2024 | 719.24 | -7.93 | -1.09% | 723.55 | 723.63 | 713.77 | 0 |
| Apr 15 2024 | 727.17 | 16.22 | 2.28% | 717.97 | 731.06 | 714.33 | 0 |
| Apr 12 2024 | 710.95 | 2.19 | 0.31% | 716.75 | 726.68 | 709.71 | 0 |
| Apr 11 2024 | 708.76 | -2.75 | -0.39% | 713.22 | 714.21 | 704.94 | 0 |
| Apr 10 2024 | 711.51 | -2.78 | -0.39% | 717.94 | 721.00 | 706.01 | 0 |
| Apr 09 2024 | 714.29 | 1.23 | 0.17% | 711.52 | 720.98 | 708.28 | 0 |
| Apr 08 2024 | 713.06 | 8.01 | 1.14% | 704.16 | 716.41 | 703.80 | 0 |
| Apr 05 2024 | 705.05 | -0.98 | -0.14% | 700.72 | 705.55 | 699.14 | 0 |
| Apr 04 2024 | 706.03 | 7.51 | 1.07% | 704.78 | 708.27 | 700.37 | 0 |
| Apr 03 2024 | 698.52 | 21.56 | 3.18% | 679.80 | 698.85 | 677.06 | 0 |
| Apr 02 2024 | 676.96 | 3.92 | 0.58% | 676.79 | 681.37 | 675.55 | 0 |
| Apr 01 2024 | 673.04 | 6.88 | 1.03% | 675.12 | 678.28 | 669.63 | 0 |
| Mar 28 2024 | 666.16 | -1.15 | -0.17% | 666.49 | 667.49 | 662.75 | 0 |
| Mar 27 2024 | 667.31 | 1.09 | 0.16% | 664.65 | 667.56 | 659.50 | 0 |
| Mar 26 2024 | 666.21 | -1.48 | -0.22% | 664.64 | 669.29 | 662.48 | 0 |
| Mar 25 2024 | 667.70 | 2.29 | 0.34% | 668.19 | 670.52 | 664.70 | 0 |
| Mar 22 2024 | 665.41 | -8.62 | -1.28% | 666.16 | 669.23 | 664.16 | 0 |
| Mar 21 2024 | 674.03 | 1.18 | 0.18% | 683.00 | 683.33 | 671.12 | 0 |
| Mar 20 2024 | 672.85 | -3.14 | -0.46% | 673.27 | 674.51 | 669.03 | 0 |
| Mar 19 2024 | 675.99 | -10.11 | -1.47% | 682.46 | 683.63 | 673.91 | 0 |
| Mar 18 2024 | 686.10 | 3.04 | 0.44% | 682.20 | 691.16 | 681.20 | 0 |
| Mar 15 2024 | 683.06 | 12.38 | 1.85% | 682.98 | 686.38 | 677.75 | 0 |
| Mar 14 2024 | 670.68 | -2.64 | -0.39% | 669.85 | 673.17 | 666.95 | 0 |
| Mar 13 2024 | 673.32 | 21.66 | 3.32% | 654.08 | 674.98 | 653.92 | 0 |
| Mar 12 2024 | 651.66 | 0.18 | 0.03% | 651.25 | 655.39 | 647.19 | 0 |
| Mar 11 2024 | 651.49 | 7.00 | 1.09% | 643.53 | 651.73 | 643.28 | 0 |
| Mar 08 2024 | 644.49 | -5.87 | -0.90% | 650.95 | 654.10 | 643.49 | 0 |
| Mar 07 2024 | 650.36 | 7.97 | 1.24% | 645.22 | 653.26 | 644.31 | 0 |
| Mar 06 2024 | 642.39 | 4.90 | 0.77% | 639.74 | 645.79 | 638.66 | 0 |
| Mar 05 2024 | 637.49 | -0.98 | -0.15% | 640.06 | 641.72 | 636.09 | 0 |
| Mar 04 2024 | 638.48 | -0.79 | -0.12% | 642.12 | 644.11 | 638.06 | 0 |
| Mar 01 2024 | 639.27 | 2.49 | 0.39% | 633.23 | 641.26 | 632.23 | 0 |
| Feb 29 2024 | 636.78 | 1.17 | 0.18% | 638.18 | 640.50 | 636.12 | 0 |
| Feb 28 2024 | 635.61 | -2.64 | -0.41% | 633.04 | 636.68 | 632.63 | 0 |
| Feb 27 2024 | 638.25 | 3.32 | 0.52% | 638.49 | 639.82 | 635.18 | 0 |
| Feb 26 2024 | 634.92 | -9.81 | -1.52% | 641.05 | 641.38 | 634.59 | 0 |
| Feb 23 2024 | 644.74 | -2.06 | -0.32% | 643.33 | 645.48 | 638.95 | 0 |
| Feb 22 2024 | 646.79 | 4.06 | 0.63% | 645.72 | 647.70 | 641.50 | 0 |
| Feb 21 2024 | 642.73 | 2.33 | 0.36% | 643.14 | 647.11 | 640.99 | 0 |
