Register for real-time alerts, custom portfolio, and market movers
DJIEMG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 2,787.70 | -13.67 | -0.49% | 2,791.11 | 2,791.20 | 2,786.85 | 0 |
| May 20 2024 | 2,801.37 | 3.51 | 0.13% | 2,799.10 | 2,802.42 | 2,798.94 | 0 |
| May 17 2024 | 2,797.86 | 15.57 | 0.56% | 2,791.38 | 2,799.26 | 2,789.00 | 0 |
| May 16 2024 | 2,782.29 | 10.15 | 0.37% | 2,777.17 | 2,782.85 | 2,773.91 | 0 |
| May 15 2024 | 2,772.14 | 20.25 | 0.74% | 2,767.80 | 2,772.36 | 2,763.17 | 0 |
| May 14 2024 | 2,751.89 | 16.04 | 0.59% | 2,751.08 | 2,752.23 | 2,748.46 | 0 |
| May 13 2024 | 2,735.85 | 21.25 | 0.78% | 2,728.51 | 2,738.22 | 2,726.75 | 0 |
| May 10 2024 | 2,714.60 | 6.27 | 0.23% | 2,714.54 | 2,720.21 | 2,713.89 | 0 |
| May 09 2024 | 2,708.33 | -6.00 | -0.22% | 2,710.54 | 2,710.66 | 2,704.12 | 0 |
| May 08 2024 | 2,714.33 | 0.97 | 0.04% | 2,711.62 | 2,714.64 | 2,709.54 | 0 |
| May 07 2024 | 2,713.36 | -4.72 | -0.17% | 2,713.38 | 2,716.64 | 2,711.80 | 0 |
| May 06 2024 | 2,718.08 | 9.90 | 0.37% | 2,718.52 | 2,721.53 | 2,714.70 | 0 |
| May 03 2024 | 2,708.18 | 18.22 | 0.68% | 2,700.76 | 2,712.35 | 2,700.17 | 0 |
| May 02 2024 | 2,689.96 | 19.16 | 0.72% | 2,678.55 | 2,691.09 | 2,675.76 | 0 |
| May 01 2024 | 2,670.80 | 2.48 | 0.09% | 2,667.38 | 2,674.03 | 2,665.92 | 0 |
| Apr 30 2024 | 2,668.32 | -16.11 | -0.60% | 2,679.43 | 2,680.19 | 2,667.95 | 0 |
| Apr 29 2024 | 2,684.43 | 26.10 | 0.98% | 2,678.35 | 2,684.70 | 2,676.69 | 0 |
| Apr 26 2024 | 2,658.33 | 35.99 | 1.37% | 2,654.20 | 2,659.04 | 2,652.76 | 0 |
| Apr 25 2024 | 2,622.34 | -9.53 | -0.36% | 2,620.94 | 2,624.09 | 2,616.00 | 0 |
| Apr 24 2024 | 2,631.87 | 33.51 | 1.29% | 2,637.25 | 2,638.03 | 2,629.76 | 0 |
| Apr 23 2024 | 2,598.36 | 22.07 | 0.86% | 2,597.98 | 2,598.99 | 2,591.85 | 0 |
| Apr 22 2024 | 2,576.29 | 4.19 | 0.16% | 2,570.86 | 2,576.48 | 2,567.44 | 0 |
| Apr 19 2024 | 2,572.10 | -51.00 | -1.94% | 2,570.83 | 2,572.61 | 2,568.22 | 0 |
| Apr 18 2024 | 2,623.10 | -0.85 | -0.03% | 2,634.43 | 2,634.61 | 2,621.55 | 0 |
| Apr 17 2024 | 2,623.95 | 21.78 | 0.84% | 2,621.31 | 2,625.38 | 2,619.80 | 0 |
| Apr 16 2024 | 2,602.17 | -50.59 | -1.91% | 2,611.44 | 2,611.48 | 2,599.98 | 0 |
| Apr 15 2024 | 2,652.76 | -32.44 | -1.21% | 2,662.59 | 2,662.99 | 2,652.10 | 0 |
| Apr 12 2024 | 2,685.20 | -22.86 | -0.84% | 2,697.20 | 2,697.99 | 2,684.95 | 0 |
| Apr 11 2024 | 2,708.06 | 1.75 | 0.06% | 2,708.05 | 2,711.07 | 2,704.81 | 0 |
| Apr 10 2024 | 2,706.31 | -1.33 | -0.05% | 2,718.34 | 2,720.03 | 2,704.22 | 0 |
| Apr 09 2024 | 2,707.64 | 30.16 | 1.13% | 2,704.14 | 2,708.95 | 2,701.03 | 0 |
| Apr 08 2024 | 2,677.48 | 9.53 | 0.36% | 2,674.16 | 2,677.69 | 2,671.40 | 0 |
| Apr 05 2024 | 2,667.95 | -2.03 | -0.08% | 2,668.44 | 2,670.32 | 2,665.99 | 0 |
| Apr 04 2024 | 2,669.98 | 3.26 | 0.12% | 2,669.50 | 2,675.24 | 2,668.98 | 0 |
| Apr 03 2024 | 2,666.72 | -11.39 | -0.43% | 2,666.13 | 2,667.67 | 2,660.56 | 0 |
| Apr 02 2024 | 2,678.11 | 27.36 | 1.03% | 2,675.11 | 2,679.44 | 2,673.85 | 0 |
| Apr 01 2024 | 2,650.75 | 8.97 | 0.34% | 2,651.57 | 2,654.82 | 2,649.05 | 0 |
| Mar 28 2024 | 2,641.78 | 4.70 | 0.18% | 2,645.10 | 2,645.97 | 2,638.86 | 0 |
| Mar 27 2024 | 2,637.08 | -10.82 | -0.41% | 2,638.51 | 2,639.23 | 2,633.21 | 0 |
| Mar 26 2024 | 2,647.90 | -5.13 | -0.19% | 2,652.74 | 2,652.89 | 2,646.11 | 0 |
| Mar 25 2024 | 2,653.03 | -7.50 | -0.28% | 2,655.93 | 2,657.93 | 2,652.24 | 0 |
| Mar 22 2024 | 2,660.53 | -17.32 | -0.65% | 2,661.76 | 2,664.23 | 2,656.95 | 0 |
| Mar 21 2024 | 2,677.85 | 23.35 | 0.88% | 2,687.93 | 2,688.04 | 2,677.16 | 0 |
| Mar 20 2024 | 2,654.50 | 5.66 | 0.21% | 2,649.08 | 2,654.98 | 2,644.27 | 0 |
| Mar 19 2024 | 2,648.84 | -26.11 | -0.98% | 2,654.79 | 2,655.23 | 2,646.80 | 0 |
| Mar 18 2024 | 2,674.95 | 15.87 | 0.60% | 2,674.71 | 2,678.31 | 2,672.30 | 0 |
| Mar 15 2024 | 2,659.08 | -29.13 | -1.08% | 2,655.94 | 2,660.30 | 2,654.96 | 0 |
| Mar 14 2024 | 2,688.21 | -0.19 | -0.01% | 2,688.31 | 2,693.66 | 2,686.31 | 0 |
| Mar 13 2024 | 2,688.40 | -10.87 | -0.40% | 2,684.74 | 2,689.41 | 2,678.95 | 0 |
| Mar 12 2024 | 2,699.27 | 28.42 | 1.06% | 2,696.22 | 2,699.36 | 2,690.38 | 0 |
| Mar 11 2024 | 2,670.85 | 6.28 | 0.24% | 2,672.42 | 2,674.83 | 2,668.42 | 0 |
| Mar 08 2024 | 2,664.57 | 11.28 | 0.43% | 2,668.12 | 2,671.93 | 2,664.02 | 0 |
| Mar 07 2024 | 2,653.29 | 6.64 | 0.25% | 2,650.64 | 2,653.98 | 2,649.32 | 0 |
| Mar 06 2024 | 2,646.65 | 21.67 | 0.83% | 2,640.73 | 2,649.80 | 2,640.37 | 0 |
| Mar 05 2024 | 2,624.98 | -19.97 | -0.76% | 2,626.42 | 2,628.31 | 2,624.42 | 0 |
| Mar 04 2024 | 2,644.95 | 14.61 | 0.56% | 2,651.64 | 2,652.30 | 2,644.76 | 0 |
| Mar 01 2024 | 2,630.34 | 13.34 | 0.51% | 2,626.50 | 2,631.14 | 2,625.32 | 0 |
| Feb 29 2024 | 2,617.00 | 14.40 | 0.55% | 2,613.28 | 2,620.06 | 2,611.32 | 0 |
| Feb 28 2024 | 2,602.60 | -32.29 | -1.23% | 2,608.13 | 2,608.28 | 2,601.84 | 0 |
| Feb 27 2024 | 2,634.89 | 14.05 | 0.54% | 2,629.67 | 2,636.36 | 2,628.92 | 0 |
| Feb 26 2024 | 2,620.84 | -4.52 | -0.17% | 2,623.05 | 2,624.24 | 2,618.41 | 0 |
| Feb 23 2024 | 2,625.36 | 0.24 | 0.01% | 2,628.34 | 2,629.80 | 2,624.63 | 0 |
| Feb 22 2024 | 2,625.12 | 25.55 | 0.98% | 2,622.95 | 2,625.55 | 2,621.44 | 0 |
