Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DJCIP2IT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 16.65 | -1.06 | -5.96% | 17.09 | 17.20 | 16.40 | 0 |
| May 24 2024 | 17.71 | -0.25 | -1.40% | 18.05 | 18.23 | 17.51 | 0 |
| May 23 2024 | 17.96 | 0.67 | 3.88% | 17.69 | 17.99 | 17.21 | 0 |
| May 22 2024 | 17.29 | 0.41 | 2.42% | 17.18 | 17.38 | 16.74 | 0 |
| May 21 2024 | 16.88 | 0.04 | 0.23% | 17.28 | 17.62 | 16.63 | 0 |
| May 20 2024 | 16.84 | 0.89 | 5.57% | 16.18 | 17.07 | 15.84 | 0 |
| May 17 2024 | 15.95 | -0.76 | -4.53% | 16.35 | 16.92 | 15.95 | 0 |
| May 16 2024 | 16.71 | 0.07 | 0.45% | 16.50 | 17.06 | 16.04 | 0 |
| May 15 2024 | 16.63 | -0.93 | -5.31% | 17.00 | 17.34 | 16.60 | 0 |
| May 14 2024 | 17.56 | -1.21 | -6.42% | 18.73 | 18.74 | 17.47 | 0 |
| May 13 2024 | 18.77 | -0.18 | -0.93% | 18.98 | 19.00 | 18.23 | 0 |
| May 10 2024 | 18.95 | -0.53 | -2.73% | 19.24 | 19.36 | 18.88 | 0 |
| May 09 2024 | 19.48 | -0.31 | -1.57% | 19.62 | 19.90 | 19.29 | 0 |
| May 08 2024 | 19.79 | 0.15 | 0.77% | 19.70 | 20.30 | 19.69 | 0 |
| May 07 2024 | 19.64 | -1.02 | -4.96% | 20.55 | 20.82 | 19.47 | 0 |
| May 06 2024 | 20.66 | 0.01 | 0.06% | 20.53 | 20.82 | 20.08 | 0 |
| May 03 2024 | 20.65 | -0.08 | -0.38% | 20.63 | 20.97 | 19.99 | 0 |
| May 02 2024 | 20.73 | -0.39 | -1.85% | 20.50 | 21.22 | 20.39 | 0 |
| May 01 2024 | 21.12 | -0.35 | -1.65% | 21.54 | 21.56 | 20.49 | 0 |
| Apr 30 2024 | 21.47 | 0.82 | 3.98% | 21.22 | 21.73 | 21.14 | 0 |
| Apr 29 2024 | 20.65 | -2.06 | -9.06% | 22.55 | 22.56 | 20.62 | 0 |
| Apr 26 2024 | 22.71 | 0.01 | 0.02% | 22.27 | 22.87 | 22.20 | 0 |
| Apr 25 2024 | 22.70 | -0.37 | -1.60% | 23.02 | 23.56 | 22.61 | 0 |
| Apr 24 2024 | 23.07 | 0.35 | 1.55% | 22.64 | 23.28 | 22.39 | 0 |
| Apr 23 2024 | 22.72 | 0.45 | 2.03% | 22.81 | 23.29 | 22.56 | 0 |
| Apr 22 2024 | 22.27 | 0.55 | 2.54% | 22.14 | 22.55 | 21.90 | 0 |
| Apr 19 2024 | 21.71 | 0.46 | 2.15% | 21.18 | 22.03 | 21.15 | 0 |
| Apr 18 2024 | 21.26 | 0.04 | 0.18% | 21.44 | 21.69 | 20.90 | 0 |
| Apr 17 2024 | 21.22 | 0.81 | 3.99% | 20.91 | 21.29 | 20.41 | 0 |
| Apr 16 2024 | 20.41 | 0.26 | 1.27% | 20.28 | 20.60 | 19.91 | 0 |
| Apr 15 2024 | 20.15 | 0.76 | 3.95% | 19.95 | 20.46 | 19.79 | 0 |
| Apr 12 2024 | 19.39 | -0.35 | -1.80% | 18.87 | 19.45 | 18.56 | 0 |
| Apr 11 2024 | 19.74 | -0.57 | -2.80% | 20.00 | 20.31 | 19.59 | 0 |
| Apr 10 2024 | 20.31 | 0.37 | 1.84% | 19.69 | 20.54 | 19.49 | 0 |
| Apr 09 2024 | 19.94 | -0.41 | -2.01% | 19.88 | 20.23 | 19.31 | 0 |
| Apr 08 2024 | 20.35 | -1.68 | -7.62% | 21.84 | 21.88 | 20.13 | 0 |
| Apr 05 2024 | 22.03 | 0.60 | 2.79% | 22.17 | 22.61 | 21.96 | 0 |
| Apr 04 2024 | 21.43 | -0.25 | -1.14% | 21.28 | 21.78 | 21.19 | 0 |
| Apr 03 2024 | 21.68 | -0.66 | -2.94% | 22.39 | 22.61 | 21.60 | 0 |
| Apr 02 2024 | 22.33 | -1.17 | -4.96% | 22.96 | 23.01 | 21.90 | 0 |
| Apr 01 2024 | 23.50 | 0.47 | 2.05% | 22.75 | 23.80 | 22.63 | 0 |
| Mar 28 2024 | 23.03 | -0.50 | -2.13% | 23.56 | 23.86 | 22.85 | 0 |
| Mar 27 2024 | 23.53 | 0.44 | 1.92% | 23.14 | 24.04 | 23.11 | 0 |
| Mar 26 2024 | 23.09 | -0.10 | -0.41% | 23.28 | 23.40 | 22.91 | 0 |
| Mar 25 2024 | 23.18 | -0.54 | -2.26% | 23.58 | 23.64 | 22.76 | 0 |
| Mar 22 2024 | 23.72 | 0.79 | 3.43% | 23.45 | 23.77 | 23.06 | 0 |
| Mar 21 2024 | 22.93 | -0.72 | -3.05% | 22.50 | 23.17 | 22.48 | 0 |
| Mar 20 2024 | 23.65 | 0.04 | 0.18% | 23.80 | 24.06 | 23.46 | 0 |
| Mar 19 2024 | 23.61 | 1.05 | 4.63% | 23.16 | 23.81 | 23.08 | 0 |
| Mar 18 2024 | 22.56 | 1.03 | 4.79% | 22.23 | 22.71 | 22.04 | 0 |
| Mar 15 2024 | 21.53 | -0.42 | -1.93% | 21.91 | 21.93 | 20.91 | 0 |
| Mar 14 2024 | 21.96 | 0.48 | 2.26% | 21.61 | 22.17 | 21.45 | 0 |
| Mar 13 2024 | 21.47 | -0.86 | -3.85% | 22.13 | 22.18 | 21.43 | 0 |
| Mar 12 2024 | 22.33 | 0.76 | 3.50% | 21.99 | 22.89 | 21.89 | 0 |
| Mar 11 2024 | 21.58 | -1.46 | -6.35% | 22.64 | 22.74 | 21.57 | 0 |
| Mar 08 2024 | 23.04 | 0.46 | 2.05% | 22.68 | 23.18 | 22.20 | 0 |
| Mar 07 2024 | 22.58 | -0.40 | -1.74% | 23.02 | 23.07 | 22.24 | 0 |
| Mar 06 2024 | 22.98 | -1.51 | -6.19% | 24.41 | 24.49 | 22.93 | 0 |
| Mar 05 2024 | 24.49 | 0.82 | 3.45% | 23.97 | 24.70 | 23.86 | 0 |
| Mar 04 2024 | 23.67 | -0.77 | -3.16% | 24.03 | 24.42 | 23.49 | 0 |
| Mar 01 2024 | 24.45 | -0.28 | -1.12% | 25.25 | 25.53 | 24.40 | 0 |
| Feb 29 2024 | 24.72 | 0.04 | 0.17% | 24.50 | 25.00 | 24.22 | 0 |
