Register to chat with like-minded investors on our interactive forums.
DJUSBE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 130.25 | -1.23 | -0.94% | 131.39 | 131.61 | 129.75 | 10,282,089 |
| May 17 2024 | 131.48 | 0.58 | 0.44% | 131.09 | 131.50 | 130.24 | 9,418,532 |
| May 16 2024 | 130.90 | 0.93 | 0.72% | 129.97 | 130.95 | 129.71 | 11,431,786 |
| May 15 2024 | 129.97 | 1.17 | 0.91% | 129.89 | 130.13 | 128.41 | 11,315,728 |
| May 14 2024 | 128.80 | 0.61 | 0.48% | 128.59 | 129.72 | 128.41 | 15,284,145 |
| May 13 2024 | 128.19 | 0.99 | 0.78% | 127.94 | 129.53 | 127.82 | 13,776,731 |
| May 10 2024 | 127.20 | 1.02 | 0.81% | 126.35 | 127.28 | 125.78 | 17,598,405 |
| May 09 2024 | 126.18 | -0.58 | -0.46% | 126.36 | 126.73 | 125.65 | 23,788,544 |
| May 08 2024 | 126.76 | -2.63 | -2.03% | 128.81 | 128.81 | 125.91 | 31,280,061 |
| May 07 2024 | 129.39 | 0.75 | 0.58% | 128.68 | 130.16 | 128.68 | 7,707,662 |
| May 06 2024 | 128.64 | 1.61 | 1.27% | 127.40 | 128.87 | 127.40 | 8,645,126 |
| May 03 2024 | 127.03 | 2.94 | 2.37% | 130.31 | 130.76 | 126.89 | 10,011,837 |
| May 02 2024 | 124.09 | -2.26 | -1.79% | 125.82 | 125.94 | 120.56 | 13,867,389 |
| May 01 2024 | 126.35 | -2.68 | -2.08% | 128.80 | 128.86 | 125.56 | 15,902,048 |
| Apr 30 2024 | 129.03 | -2.32 | -1.77% | 130.86 | 131.12 | 129.03 | 10,369,396 |
| Apr 29 2024 | 131.35 | 1.35 | 1.04% | 130.32 | 132.24 | 130.26 | 9,116,623 |
| Apr 26 2024 | 130.00 | -1.41 | -1.07% | 130.62 | 131.50 | 129.90 | 7,709,894 |
| Apr 25 2024 | 131.41 | -1.11 | -0.84% | 131.67 | 131.93 | 129.87 | 7,561,513 |
| Apr 24 2024 | 132.52 | -0.18 | -0.14% | 132.56 | 132.75 | 130.61 | 8,810,347 |
| Apr 23 2024 | 132.70 | 0.58 | 0.44% | 132.15 | 133.95 | 131.85 | 5,942,331 |
| Apr 22 2024 | 132.12 | 1.70 | 1.30% | 131.04 | 133.05 | 130.66 | 6,653,344 |
| Apr 19 2024 | 130.42 | -0.60 | -0.46% | 131.13 | 132.17 | 130.13 | 8,039,484 |
| Apr 18 2024 | 131.02 | 0.36 | 0.28% | 131.04 | 132.88 | 130.81 | 8,960,566 |
| Apr 17 2024 | 130.66 | 0.29 | 0.22% | 131.05 | 132.31 | 130.66 | 8,445,393 |
| Apr 16 2024 | 130.37 | -1.49 | -1.13% | 131.24 | 131.24 | 129.79 | 8,144,012 |
| Apr 15 2024 | 131.86 | -2.40 | -1.79% | 134.49 | 134.97 | 131.66 | 6,539,173 |
| Apr 12 2024 | 134.26 | -2.98 | -2.17% | 136.80 | 136.80 | 134.16 | 6,590,440 |
| Apr 11 2024 | 137.24 | 0.59 | 0.43% | 137.15 | 137.69 | 135.47 | 5,806,030 |
| Apr 10 2024 | 136.65 | -3.59 | -2.56% | 139.58 | 139.58 | 135.55 | 7,139,458 |
| Apr 09 2024 | 140.24 | 2.21 | 1.60% | 138.59 | 140.32 | 138.59 | 6,085,781 |
| Apr 08 2024 | 138.03 | 1.91 | 1.40% | 136.20 | 138.19 | 136.20 | 6,284,408 |
| Apr 05 2024 | 136.12 | -1.10 | -0.80% | 137.09 | 137.50 | 135.02 | 7,174,941 |
| Apr 04 2024 | 137.22 | -1.53 | -1.10% | 139.13 | 140.68 | 137.21 | 9,941,395 |
| Apr 03 2024 | 138.75 | -0.10 | -0.07% | 138.60 | 139.12 | 138.04 | 7,992,028 |
| Apr 02 2024 | 138.85 | -1.26 | -0.90% | 138.21 | 139.28 | 136.82 | 10,707,875 |
| Apr 01 2024 | 140.11 | -2.24 | -1.57% | 142.25 | 142.25 | 139.88 | 7,009,853 |
| Mar 28 2024 | 142.35 | 0.86 | 0.61% | 141.84 | 143.37 | 141.84 | 11,681,922 |
| Mar 27 2024 | 141.49 | 2.12 | 1.52% | 140.24 | 141.57 | 140.13 | 8,659,122 |
| Mar 26 2024 | 139.37 | -0.71 | -0.51% | 140.70 | 140.84 | 139.33 | 7,422,165 |
| Mar 25 2024 | 140.08 | -1.73 | -1.22% | 141.60 | 141.93 | 139.91 | 7,164,003 |
| Mar 22 2024 | 141.81 | -2.31 | -1.60% | 144.08 | 144.08 | 141.19 | 8,796,513 |
| Mar 21 2024 | 144.12 | 2.15 | 1.51% | 142.31 | 144.92 | 142.31 | 12,180,885 |
| Mar 20 2024 | 141.97 | 2.92 | 2.10% | 139.69 | 142.06 | 139.39 | 24,113,582 |
| Mar 19 2024 | 139.05 | 0.31 | 0.22% | 138.53 | 139.23 | 137.90 | 7,059,434 |
| Mar 18 2024 | 138.74 | 1.13 | 0.82% | 137.80 | 139.45 | 137.59 | 6,050,841 |
| Mar 15 2024 | 137.61 | -0.61 | -0.44% | 138.05 | 139.34 | 136.66 | 16,351,376 |
| Mar 14 2024 | 138.22 | -1.25 | -0.90% | 139.40 | 139.45 | 137.59 | 8,992,237 |
| Mar 13 2024 | 139.47 | 0.21 | 0.15% | 139.20 | 140.74 | 139.20 | 6,613,509 |
| Mar 12 2024 | 139.26 | 0.83 | 0.60% | 138.51 | 139.81 | 137.34 | 7,674,605 |
| Mar 11 2024 | 138.43 | 0.34 | 0.25% | 137.93 | 138.79 | 136.73 | 6,375,216 |
| Mar 08 2024 | 138.09 | 0.34 | 0.25% | 138.30 | 139.39 | 137.37 | 5,356,045 |
| Mar 07 2024 | 137.75 | 2.44 | 1.80% | 135.63 | 138.19 | 135.63 | 6,005,258 |
| Mar 06 2024 | 135.31 | 1.25 | 0.93% | 134.78 | 136.06 | 134.29 | 5,979,334 |
| Mar 05 2024 | 134.06 | -4.08 | -2.95% | 137.46 | 137.51 | 133.43 | 8,133,316 |
| Mar 04 2024 | 138.14 | -0.97 | -0.70% | 138.91 | 139.38 | 138.05 | 7,819,936 |
| Mar 01 2024 | 139.11 | 0.17 | 0.12% | 138.96 | 139.61 | 137.56 | 8,265,377 |
| Feb 29 2024 | 138.94 | -0.77 | -0.55% | 139.98 | 140.98 | 138.57 | 13,344,873 |
| Feb 28 2024 | 139.71 | -0.78 | -0.56% | 139.58 | 140.82 | 139.26 | 8,519,647 |
| Feb 27 2024 | 140.49 | 1.01 | 0.72% | 139.74 | 141.23 | 139.62 | 8,431,158 |
| Feb 26 2024 | 139.48 | -0.61 | -0.44% | 139.86 | 140.14 | 139.03 | 10,340,562 |
| Feb 23 2024 | 140.09 | 1.14 | 0.82% | 139.08 | 140.18 | 138.45 | 11,697,431 |
| Feb 22 2024 | 138.95 | 0.29 | 0.21% | 139.01 | 140.01 | 138.17 | 15,479,953 |
| Feb 21 2024 | 138.66 | -2.34 | -1.66% | 139.64 | 139.64 | 137.65 | 37,343,614 |
