Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DJUSBC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 1,094.74 | -4.09 | -0.37% | 1,098.99 | 1,100.09 | 1,091.84 | 186,481,496 |
| May 16 2024 | 1,098.83 | 4.84 | 0.44% | 1,094.01 | 1,100.94 | 1,092.16 | 218,453,873 |
| May 15 2024 | 1,093.99 | -19.82 | -1.78% | 1,117.28 | 1,118.61 | 1,088.74 | 433,337,933 |
| May 14 2024 | 1,113.81 | 2.12 | 0.19% | 1,119.17 | 1,124.31 | 1,111.01 | 735,304,745 |
| May 13 2024 | 1,111.69 | 5.95 | 0.54% | 1,110.07 | 1,117.48 | 1,108.34 | 585,021,832 |
| May 10 2024 | 1,105.74 | 8.43 | 0.77% | 1,101.51 | 1,108.58 | 1,099.06 | 134,607,335 |
| May 09 2024 | 1,097.31 | -3.92 | -0.36% | 1,100.11 | 1,105.04 | 1,094.91 | 172,771,174 |
| May 08 2024 | 1,101.23 | 7.08 | 0.65% | 1,090.92 | 1,113.63 | 1,088.89 | 139,356,850 |
| May 07 2024 | 1,094.15 | -47.84 | -4.19% | 1,104.33 | 1,106.78 | 1,090.12 | 180,785,722 |
| May 06 2024 | 1,141.99 | 14.17 | 1.26% | 1,133.02 | 1,144.46 | 1,133.02 | 176,763,214 |
| May 03 2024 | 1,127.82 | 10.19 | 0.91% | 1,123.07 | 1,134.48 | 1,123.06 | 205,703,497 |
| May 02 2024 | 1,117.63 | 15.19 | 1.38% | 1,107.59 | 1,120.09 | 1,102.17 | 172,153,763 |
| May 01 2024 | 1,102.44 | 3.50 | 0.32% | 1,098.83 | 1,115.04 | 1,098.83 | 150,852,332 |
| Apr 30 2024 | 1,098.94 | -19.42 | -1.74% | 1,113.26 | 1,115.16 | 1,098.57 | 217,708,877 |
| Apr 29 2024 | 1,118.36 | 4.65 | 0.42% | 1,115.97 | 1,124.82 | 1,115.86 | 139,008,098 |
| Apr 26 2024 | 1,113.71 | 2.42 | 0.22% | 1,097.17 | 1,115.61 | 1,086.52 | 153,048,190 |
| Apr 25 2024 | 1,111.29 | -29.45 | -2.58% | 1,112.11 | 1,118.17 | 1,098.24 | 154,964,433 |
| Apr 24 2024 | 1,140.74 | -1.70 | -0.15% | 1,134.97 | 1,142.31 | 1,134.02 | 106,985,584 |
| Apr 23 2024 | 1,142.44 | 8.28 | 0.73% | 1,139.11 | 1,150.80 | 1,137.58 | 118,463,063 |
| Apr 22 2024 | 1,134.16 | 1.32 | 0.12% | 1,140.96 | 1,141.93 | 1,127.41 | 129,633,110 |
| Apr 19 2024 | 1,132.84 | 11.10 | 0.99% | 1,123.28 | 1,133.80 | 1,117.04 | 174,721,385 |
| Apr 18 2024 | 1,121.74 | 4.67 | 0.42% | 1,120.49 | 1,130.97 | 1,118.31 | 104,087,774 |
| Apr 17 2024 | 1,117.07 | -4.66 | -0.42% | 1,126.41 | 1,130.15 | 1,116.67 | 123,977,311 |
| Apr 16 2024 | 1,121.73 | -3.96 | -0.35% | 1,119.99 | 1,126.75 | 1,117.73 | 156,582,383 |
| Apr 15 2024 | 1,125.69 | -5.39 | -0.48% | 1,136.19 | 1,145.03 | 1,121.90 | 135,819,343 |
| Apr 12 2024 | 1,131.08 | -26.83 | -2.32% | 1,150.40 | 1,151.34 | 1,129.17 | 135,727,959 |
| Apr 11 2024 | 1,157.91 | 7.93 | 0.69% | 1,156.27 | 1,164.21 | 1,145.16 | 139,743,927 |
| Apr 10 2024 | 1,149.98 | -15.82 | -1.36% | 1,154.21 | 1,155.39 | 1,144.55 | 173,239,729 |
| Apr 09 2024 | 1,165.80 | -1.01 | -0.09% | 1,163.21 | 1,170.34 | 1,160.53 | 139,135,808 |
| Apr 08 2024 | 1,166.81 | -4.19 | -0.36% | 1,169.67 | 1,172.93 | 1,164.36 | 166,691,870 |
| Apr 05 2024 | 1,171.00 | 1.88 | 0.16% | 1,165.20 | 1,176.26 | 1,162.82 | 156,058,898 |
| Apr 04 2024 | 1,169.12 | -17.42 | -1.47% | 1,189.86 | 1,194.08 | 1,167.48 | 191,259,411 |
| Apr 03 2024 | 1,186.54 | -15.46 | -1.29% | 1,200.24 | 1,207.39 | 1,180.33 | 241,776,456 |
| Apr 02 2024 | 1,202.00 | -3.13 | -0.26% | 1,199.41 | 1,205.26 | 1,190.93 | 170,489,298 |
| Apr 01 2024 | 1,205.13 | -16.62 | -1.36% | 1,219.11 | 1,219.11 | 1,198.10 | 139,434,306 |
| Mar 28 2024 | 1,221.75 | 6.80 | 0.56% | 1,217.28 | 1,229.01 | 1,217.15 | 140,401,334 |
| Mar 27 2024 | 1,214.95 | 15.26 | 1.27% | 1,208.22 | 1,215.44 | 1,205.79 | 122,341,399 |
| Mar 26 2024 | 1,199.69 | 0.12 | 0.01% | 1,200.19 | 1,203.98 | 1,190.80 | 132,363,971 |
| Mar 25 2024 | 1,199.57 | 14.63 | 1.23% | 1,191.57 | 1,200.19 | 1,189.91 | 101,348,542 |
| Mar 22 2024 | 1,184.94 | -9.40 | -0.79% | 1,197.04 | 1,199.01 | 1,183.96 | 107,783,407 |
| Mar 21 2024 | 1,194.34 | -1.59 | -0.13% | 1,198.68 | 1,199.28 | 1,187.01 | 151,442,315 |
| Mar 20 2024 | 1,195.93 | 11.21 | 0.95% | 1,183.33 | 1,196.34 | 1,179.89 | 155,491,193 |
| Mar 19 2024 | 1,184.72 | 2.83 | 0.24% | 1,177.93 | 1,186.54 | 1,176.84 | 112,551,301 |
| Mar 18 2024 | 1,181.89 | 11.28 | 0.96% | 1,176.50 | 1,189.32 | 1,175.11 | 115,011,574 |
| Mar 15 2024 | 1,170.61 | -3.00 | -0.26% | 1,171.90 | 1,182.06 | 1,169.87 | 231,044,758 |
| Mar 14 2024 | 1,173.61 | -10.19 | -0.86% | 1,180.69 | 1,181.42 | 1,158.18 | 132,664,484 |
| Mar 13 2024 | 1,183.80 | 2.80 | 0.24% | 1,183.95 | 1,193.35 | 1,182.64 | 105,952,918 |
| Mar 12 2024 | 1,181.00 | -5.21 | -0.44% | 1,189.76 | 1,190.24 | 1,173.78 | 138,309,557 |
| Mar 11 2024 | 1,186.21 | 25.18 | 2.17% | 1,161.10 | 1,190.51 | 1,160.84 | 139,002,971 |
| Mar 08 2024 | 1,161.03 | 9.35 | 0.81% | 1,151.98 | 1,163.92 | 1,149.49 | 119,521,281 |
| Mar 07 2024 | 1,151.68 | 1.40 | 0.12% | 1,156.51 | 1,156.58 | 1,144.46 | 132,296,800 |
| Mar 06 2024 | 1,150.28 | -11.43 | -0.98% | 1,165.47 | 1,166.58 | 1,141.75 | 137,237,583 |
| Mar 05 2024 | 1,161.71 | -1.33 | -0.11% | 1,161.08 | 1,174.33 | 1,158.06 | 134,461,150 |
| Mar 04 2024 | 1,163.04 | -9.98 | -0.85% | 1,174.52 | 1,175.28 | 1,158.86 | 170,627,749 |
| Mar 01 2024 | 1,173.02 | 0.16 | 0.01% | 1,170.95 | 1,176.53 | 1,164.16 | 123,066,380 |
| Feb 29 2024 | 1,172.86 | 14.46 | 1.25% | 1,166.43 | 1,178.71 | 1,166.13 | 209,309,886 |
| Feb 28 2024 | 1,158.40 | 3.19 | 0.28% | 1,150.32 | 1,163.63 | 1,149.70 | 152,403,490 |
| Feb 27 2024 | 1,155.21 | 9.75 | 0.85% | 1,146.97 | 1,156.04 | 1,143.97 | 131,654,226 |
| Feb 26 2024 | 1,145.46 | -2.91 | -0.25% | 1,147.83 | 1,160.04 | 1,140.42 | 134,928,024 |
| Feb 23 2024 | 1,148.37 | -3.30 | -0.29% | 1,146.28 | 1,151.58 | 1,136.27 | 200,203,143 |
| Feb 22 2024 | 1,151.67 | 4.09 | 0.36% | 1,151.65 | 1,152.97 | 1,144.55 | 127,522,603 |
| Feb 21 2024 | 1,147.58 | -11.63 | -1.00% | 1,156.76 | 1,158.33 | 1,143.82 | 116,769,122 |
| Feb 20 2024 | 1,159.21 | -7.70 | -0.66% | 1,160.47 | 1,165.06 | 1,154.66 | 129,308,196 |
