Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DJDGREUT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 1,106.15 | -1.29 | -0.12% | 1,106.91 | 1,107.20 | 1,101.53 | 0 |
| Jun 20 2024 | 1,107.44 | -5.92 | -0.53% | 1,110.32 | 1,111.26 | 1,106.15 | 0 |
| Jun 18 2024 | 1,113.36 | 4.47 | 0.40% | 1,110.39 | 1,115.92 | 1,108.56 | 0 |
| Jun 17 2024 | 1,108.89 | -2.64 | -0.24% | 1,112.53 | 1,112.76 | 1,103.49 | 0 |
| Jun 14 2024 | 1,111.53 | -3.86 | -0.35% | 1,113.84 | 1,113.97 | 1,103.73 | 0 |
| Jun 13 2024 | 1,115.39 | -1.78 | -0.16% | 1,116.92 | 1,119.03 | 1,109.83 | 0 |
| Jun 12 2024 | 1,117.17 | 15.15 | 1.37% | 1,102.18 | 1,133.11 | 1,101.38 | 0 |
| Jun 11 2024 | 1,102.02 | -10.50 | -0.94% | 1,108.95 | 1,109.26 | 1,101.15 | 0 |
| Jun 10 2024 | 1,112.52 | 0.32 | 0.03% | 1,109.23 | 1,115.39 | 1,103.01 | 0 |
| Jun 07 2024 | 1,112.20 | -15.24 | -1.35% | 1,125.41 | 1,125.72 | 1,107.27 | 0 |
| Jun 06 2024 | 1,127.44 | 2.02 | 0.18% | 1,126.25 | 1,128.01 | 1,119.06 | 0 |
| Jun 05 2024 | 1,125.42 | 0.47 | 0.04% | 1,127.60 | 1,127.92 | 1,118.70 | 0 |
| Jun 04 2024 | 1,124.95 | 3.93 | 0.35% | 1,120.51 | 1,129.30 | 1,117.85 | 0 |
| Jun 03 2024 | 1,121.02 | 2.51 | 0.22% | 1,119.82 | 1,125.06 | 1,117.67 | 0 |
| May 31 2024 | 1,118.51 | 14.45 | 1.31% | 1,104.86 | 1,118.85 | 1,103.74 | 0 |
| May 30 2024 | 1,104.06 | 14.48 | 1.33% | 1,089.62 | 1,104.20 | 1,088.89 | 0 |
| May 29 2024 | 1,089.58 | -14.76 | -1.34% | 1,100.54 | 1,100.63 | 1,086.28 | 0 |
| May 28 2024 | 1,104.34 | -2.65 | -0.24% | 1,109.94 | 1,118.04 | 1,103.97 | 0 |
| May 24 2024 | 1,106.99 | 1.61 | 0.15% | 1,103.37 | 1,111.49 | 1,102.96 | 0 |
| May 23 2024 | 1,105.38 | -22.21 | -1.97% | 1,125.50 | 1,125.72 | 1,104.87 | 0 |
| May 22 2024 | 1,127.59 | -5.43 | -0.48% | 1,130.90 | 1,135.65 | 1,125.55 | 0 |
| May 21 2024 | 1,133.02 | -1.32 | -0.12% | 1,134.05 | 1,135.53 | 1,130.14 | 0 |
| May 20 2024 | 1,134.34 | -6.03 | -0.53% | 1,140.39 | 1,140.83 | 1,134.17 | 0 |
| May 17 2024 | 1,140.37 | -4.51 | -0.39% | 1,141.77 | 1,142.32 | 1,137.53 | 0 |
| May 16 2024 | 1,144.88 | 0.35 | 0.03% | 1,148.92 | 1,149.81 | 1,143.91 | 0 |
| May 15 2024 | 1,144.53 | 16.50 | 1.46% | 1,130.18 | 1,148.65 | 1,129.83 | 0 |
| May 14 2024 | 1,128.03 | 8.77 | 0.78% | 1,118.41 | 1,130.49 | 1,117.95 | 0 |
| May 13 2024 | 1,119.26 | 3.38 | 0.30% | 1,117.88 | 1,125.20 | 1,117.07 | 0 |
| May 10 2024 | 1,115.88 | -4.04 | -0.36% | 1,120.53 | 1,121.53 | 1,114.01 | 0 |
| May 09 2024 | 1,119.92 | 14.11 | 1.28% | 1,105.58 | 1,120.53 | 1,104.88 | 0 |
| May 08 2024 | 1,105.81 | -9.04 | -0.81% | 1,113.37 | 1,113.83 | 1,104.35 | 0 |
| May 07 2024 | 1,114.85 | 8.18 | 0.74% | 1,108.48 | 1,118.15 | 1,107.91 | 0 |
| May 06 2024 | 1,106.67 | 0.96 | 0.09% | 1,105.33 | 1,111.72 | 1,104.34 | 0 |
| May 03 2024 | 1,105.71 | 7.10 | 0.65% | 1,098.33 | 1,116.57 | 1,097.60 | 0 |
| May 02 2024 | 1,098.61 | 18.53 | 1.72% | 1,082.50 | 1,099.68 | 1,082.48 | 0 |
| May 01 2024 | 1,080.08 | -0.68 | -0.06% | 1,080.95 | 1,093.15 | 1,077.55 | 0 |
| Apr 30 2024 | 1,080.76 | -15.36 | -1.40% | 1,095.37 | 1,095.72 | 1,080.72 | 0 |
| Apr 29 2024 | 1,096.12 | 12.42 | 1.15% | 1,087.54 | 1,097.52 | 1,086.64 | 0 |
| Apr 26 2024 | 1,083.70 | 2.87 | 0.27% | 1,081.83 | 1,092.28 | 1,081.57 | 0 |
| Apr 25 2024 | 1,080.83 | -6.55 | -0.60% | 1,085.98 | 1,089.11 | 1,071.97 | 0 |
| Apr 24 2024 | 1,087.38 | -5.17 | -0.47% | 1,092.36 | 1,092.62 | 1,081.34 | 0 |
| Apr 23 2024 | 1,092.55 | 13.03 | 1.21% | 1,083.33 | 1,096.48 | 1,082.91 | 0 |
| Apr 22 2024 | 1,079.52 | 12.92 | 1.21% | 1,071.57 | 1,081.04 | 1,069.58 | 0 |
| Apr 19 2024 | 1,066.60 | 2.33 | 0.22% | 1,062.44 | 1,069.92 | 1,061.65 | 0 |
| Apr 18 2024 | 1,064.27 | 1.37 | 0.13% | 1,064.04 | 1,068.67 | 1,060.38 | 0 |
| Apr 17 2024 | 1,062.90 | -8.84 | -0.82% | 1,072.45 | 1,075.27 | 1,061.78 | 0 |
| Apr 16 2024 | 1,071.74 | -13.62 | -1.25% | 1,080.30 | 1,082.12 | 1,068.70 | 0 |
| Apr 15 2024 | 1,085.36 | -16.57 | -1.50% | 1,099.09 | 1,105.59 | 1,081.86 | 0 |
| Apr 12 2024 | 1,101.93 | -14.08 | -1.26% | 1,114.60 | 1,114.90 | 1,098.96 | 0 |
| Apr 11 2024 | 1,116.01 | 2.39 | 0.21% | 1,113.03 | 1,120.68 | 1,107.19 | 0 |
| Apr 10 2024 | 1,113.62 | -34.44 | -3.00% | 1,149.47 | 1,151.07 | 1,109.01 | 0 |
| Apr 09 2024 | 1,148.06 | 9.43 | 0.83% | 1,138.55 | 1,148.11 | 1,138.30 | 0 |
| Apr 08 2024 | 1,138.63 | 17.47 | 1.56% | 1,123.00 | 1,139.40 | 1,122.56 | 0 |
| Apr 05 2024 | 1,121.16 | -0.07 | -0.01% | 1,118.00 | 1,122.33 | 1,111.53 | 0 |
| Apr 04 2024 | 1,121.23 | -2.76 | -0.25% | 1,125.85 | 1,137.11 | 1,119.10 | 0 |
| Apr 03 2024 | 1,123.99 | 0.83 | 0.07% | 1,118.97 | 1,125.49 | 1,115.87 | 0 |
| Apr 02 2024 | 1,123.16 | -15.40 | -1.35% | 1,136.16 | 1,136.91 | 1,119.65 | 0 |
| Apr 01 2024 | 1,138.56 | -15.98 | -1.38% | 1,154.43 | 1,154.83 | 1,137.43 | 0 |
| Mar 28 2024 | 1,154.54 | 8.09 | 0.71% | 1,146.16 | 1,156.39 | 1,144.96 | 0 |
| Mar 27 2024 | 1,146.45 | 20.39 | 1.81% | 1,128.25 | 1,146.45 | 1,126.37 | 0 |
| Mar 26 2024 | 1,126.06 | -7.85 | -0.69% | 1,134.13 | 1,134.36 | 1,125.88 | 0 |
