Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DJEMDIV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 1,153.98 | 11.58 | 1.01% | 1,147.50 | 1,155.48 | 1,146.82 | 0 |
| May 10 2024 | 1,142.40 | 17.76 | 1.58% | 1,143.72 | 1,147.59 | 1,141.82 | 0 |
| May 09 2024 | 1,124.64 | 1.68 | 0.15% | 1,123.34 | 1,125.29 | 1,118.52 | 0 |
| May 08 2024 | 1,122.96 | -1.24 | -0.11% | 1,120.62 | 1,123.03 | 1,117.34 | 0 |
| May 07 2024 | 1,124.20 | 1.58 | 0.14% | 1,122.22 | 1,126.73 | 1,121.32 | 0 |
| May 06 2024 | 1,122.62 | 4.25 | 0.38% | 1,120.94 | 1,125.40 | 1,119.12 | 0 |
| May 03 2024 | 1,118.37 | 10.68 | 0.96% | 1,111.76 | 1,121.46 | 1,111.20 | 0 |
| May 02 2024 | 1,107.69 | 11.88 | 1.08% | 1,098.27 | 1,108.78 | 1,097.46 | 0 |
| May 01 2024 | 1,095.81 | 1.21 | 0.11% | 1,094.85 | 1,096.95 | 1,094.65 | 0 |
| Apr 30 2024 | 1,094.60 | -11.75 | -1.06% | 1,105.32 | 1,105.92 | 1,094.45 | 0 |
| Apr 29 2024 | 1,106.35 | 19.15 | 1.76% | 1,098.38 | 1,106.59 | 1,098.11 | 0 |
| Apr 26 2024 | 1,087.20 | 12.40 | 1.15% | 1,081.82 | 1,088.59 | 1,081.23 | 0 |
| Apr 25 2024 | 1,074.80 | 2.93 | 0.27% | 1,075.09 | 1,078.36 | 1,070.99 | 0 |
| Apr 24 2024 | 1,071.87 | 0.24 | 0.02% | 1,077.68 | 1,078.33 | 1,071.33 | 0 |
| Apr 23 2024 | 1,071.63 | 0.01 | 0.00% | 1,071.06 | 1,073.80 | 1,066.16 | 0 |
| Apr 22 2024 | 1,071.62 | 2.54 | 0.24% | 1,069.04 | 1,072.05 | 1,063.84 | 0 |
| Apr 19 2024 | 1,069.08 | 1.17 | 0.11% | 1,064.99 | 1,069.57 | 1,061.65 | 0 |
| Apr 18 2024 | 1,067.91 | 0.21 | 0.02% | 1,071.60 | 1,072.39 | 1,065.57 | 0 |
| Apr 17 2024 | 1,067.70 | 6.66 | 0.63% | 1,062.72 | 1,070.50 | 1,062.53 | 0 |
| Apr 16 2024 | 1,061.04 | -15.55 | -1.44% | 1,068.91 | 1,069.30 | 1,059.47 | 0 |
| Apr 15 2024 | 1,076.59 | -4.54 | -0.42% | 1,081.03 | 1,081.63 | 1,074.67 | 0 |
| Apr 12 2024 | 1,081.13 | -8.43 | -0.77% | 1,088.66 | 1,089.76 | 1,079.77 | 0 |
| Apr 11 2024 | 1,089.56 | 1.56 | 0.14% | 1,090.95 | 1,091.78 | 1,087.57 | 0 |
| Apr 10 2024 | 1,088.00 | 0.92 | 0.08% | 1,097.26 | 1,098.25 | 1,086.31 | 0 |
| Apr 09 2024 | 1,087.08 | 12.78 | 1.19% | 1,081.34 | 1,088.60 | 1,081.01 | 0 |
| Apr 08 2024 | 1,074.30 | 14.89 | 1.41% | 1,065.86 | 1,075.70 | 1,064.49 | 0 |
| Apr 05 2024 | 1,059.41 | -6.61 | -0.62% | 1,062.76 | 1,063.80 | 1,058.60 | 0 |
| Apr 04 2024 | 1,066.02 | 2.51 | 0.24% | 1,065.05 | 1,074.54 | 1,064.92 | 0 |
| Apr 03 2024 | 1,063.51 | -1.27 | -0.12% | 1,061.94 | 1,064.13 | 1,058.34 | 0 |
| Apr 02 2024 | 1,064.78 | 12.09 | 1.15% | 1,060.95 | 1,065.90 | 1,060.70 | 0 |
| Apr 01 2024 | 1,052.69 | -3.01 | -0.29% | 1,054.80 | 1,056.11 | 1,051.37 | 0 |
| Mar 28 2024 | 1,055.70 | -3.35 | -0.32% | 1,055.77 | 1,057.11 | 1,054.02 | 0 |
| Mar 27 2024 | 1,059.05 | 4.72 | 0.45% | 1,055.37 | 1,059.52 | 1,053.89 | 0 |
| Mar 26 2024 | 1,054.33 | -6.56 | -0.62% | 1,057.67 | 1,058.13 | 1,053.74 | 0 |
| Mar 25 2024 | 1,060.89 | 0.59 | 0.06% | 1,059.88 | 1,062.80 | 1,059.32 | 0 |
| Mar 22 2024 | 1,060.30 | -10.69 | -1.00% | 1,062.24 | 1,063.26 | 1,059.15 | 0 |
| Mar 21 2024 | 1,070.99 | 1.11 | 0.10% | 1,077.95 | 1,078.10 | 1,070.83 | 0 |
| Mar 20 2024 | 1,069.88 | 10.79 | 1.02% | 1,060.14 | 1,070.11 | 1,058.65 | 0 |
| Mar 19 2024 | 1,059.09 | -3.71 | -0.35% | 1,062.08 | 1,062.45 | 1,057.83 | 0 |
| Mar 18 2024 | 1,062.80 | 3.34 | 0.32% | 1,063.42 | 1,066.03 | 1,060.41 | 0 |
| Mar 15 2024 | 1,059.46 | -15.89 | -1.48% | 1,061.19 | 1,064.52 | 1,057.90 | 0 |
| Mar 14 2024 | 1,075.35 | -7.49 | -0.69% | 1,079.89 | 1,081.74 | 1,074.40 | 0 |
| Mar 13 2024 | 1,082.84 | -9.33 | -0.85% | 1,085.81 | 1,085.86 | 1,080.53 | 0 |
| Mar 12 2024 | 1,092.17 | 9.40 | 0.87% | 1,090.18 | 1,092.49 | 1,088.50 | 0 |
| Mar 11 2024 | 1,082.77 | -7.08 | -0.65% | 1,086.53 | 1,087.00 | 1,082.52 | 0 |
| Mar 08 2024 | 1,089.85 | 4.45 | 0.41% | 1,092.15 | 1,093.03 | 1,086.13 | 0 |
| Mar 07 2024 | 1,085.40 | 7.48 | 0.69% | 1,083.05 | 1,085.71 | 1,082.00 | 0 |
| Mar 06 2024 | 1,077.92 | 7.73 | 0.72% | 1,074.60 | 1,080.36 | 1,074.29 | 0 |
| Mar 05 2024 | 1,070.19 | 1.34 | 0.13% | 1,069.63 | 1,072.81 | 1,069.52 | 0 |
| Mar 04 2024 | 1,068.85 | 0.30 | 0.03% | 1,075.73 | 1,076.01 | 1,068.74 | 0 |
| Mar 01 2024 | 1,068.55 | 9.44 | 0.89% | 1,063.91 | 1,069.55 | 1,063.37 | 0 |
| Feb 29 2024 | 1,059.11 | 0.27 | 0.03% | 1,060.33 | 1,061.02 | 1,057.21 | 0 |
| Feb 28 2024 | 1,058.84 | -11.38 | -1.06% | 1,063.63 | 1,063.96 | 1,057.76 | 0 |
| Feb 27 2024 | 1,070.22 | 4.44 | 0.42% | 1,062.69 | 1,070.59 | 1,062.12 | 0 |
| Feb 26 2024 | 1,065.78 | -7.02 | -0.65% | 1,067.53 | 1,068.93 | 1,065.34 | 0 |
| Feb 23 2024 | 1,072.80 | -5.86 | -0.54% | 1,076.26 | 1,076.61 | 1,072.63 | 0 |
| Feb 22 2024 | 1,078.66 | 10.48 | 0.98% | 1,078.32 | 1,080.72 | 1,077.46 | 0 |
| Feb 21 2024 | 1,068.18 | -3.90 | -0.36% | 1,073.68 | 1,073.68 | 1,066.72 | 0 |
| Feb 20 2024 | 1,072.08 | 9.43 | 0.89% | 1,068.06 | 1,073.07 | 1,067.39 | 0 |
| Feb 16 2024 | 1,062.65 | 11.41 | 1.09% | 1,058.79 | 1,063.65 | 1,058.52 | 0 |
| Feb 15 2024 | 1,051.24 | 8.77 | 0.84% | 1,047.72 | 1,051.77 | 1,046.27 | 0 |
| Feb 14 2024 | 1,042.47 | 3.34 | 0.32% | 1,040.50 | 1,044.26 | 1,037.32 | 0 |
