Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJUSFV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 980.52 | 3.89 | 0.40% | 980.42 | 982.08 | 978.41 | 0 |
| May 09 2024 | 976.63 | 7.02 | 0.72% | 968.16 | 976.82 | 967.45 | 0 |
| May 08 2024 | 969.61 | 4.77 | 0.49% | 962.76 | 971.11 | 960.63 | 0 |
| May 07 2024 | 964.84 | 1.86 | 0.19% | 965.24 | 968.34 | 963.61 | 0 |
| May 06 2024 | 962.98 | 11.08 | 1.16% | 957.18 | 963.06 | 956.82 | 0 |
| May 03 2024 | 951.90 | 3.33 | 0.35% | 954.47 | 957.68 | 948.80 | 0 |
| May 02 2024 | 948.57 | 4.73 | 0.50% | 950.12 | 951.05 | 940.63 | 0 |
| May 01 2024 | 943.84 | 0.68 | 0.07% | 944.09 | 956.14 | 941.23 | 0 |
| Apr 30 2024 | 943.16 | -12.05 | -1.26% | 951.63 | 953.92 | 943.05 | 0 |
| Apr 29 2024 | 955.21 | -4.11 | -0.43% | 958.54 | 961.96 | 952.25 | 0 |
| Apr 26 2024 | 959.32 | 0.53 | 0.06% | 958.76 | 964.32 | 957.07 | 0 |
| Apr 25 2024 | 958.79 | -5.42 | -0.56% | 960.03 | 961.39 | 949.36 | 0 |
| Apr 24 2024 | 964.21 | -0.25 | -0.03% | 963.94 | 966.34 | 959.78 | 0 |
| Apr 23 2024 | 964.46 | 7.87 | 0.82% | 959.79 | 965.69 | 956.86 | 0 |
| Apr 22 2024 | 956.59 | 14.03 | 1.49% | 947.07 | 961.20 | 944.12 | 0 |
| Apr 19 2024 | 942.56 | 11.58 | 1.24% | 934.38 | 944.12 | 933.15 | 0 |
| Apr 18 2024 | 930.98 | 2.69 | 0.29% | 930.90 | 939.59 | 928.27 | 0 |
| Apr 17 2024 | 928.29 | 2.88 | 0.31% | 930.16 | 934.58 | 924.42 | 0 |
| Apr 16 2024 | 925.41 | -7.08 | -0.76% | 932.43 | 933.67 | 922.10 | 0 |
| Apr 15 2024 | 932.49 | -5.89 | -0.63% | 948.62 | 954.72 | 929.32 | 0 |
| Apr 12 2024 | 938.38 | -16.85 | -1.76% | 946.97 | 948.74 | 934.97 | 0 |
| Apr 11 2024 | 955.23 | -1.95 | -0.20% | 957.26 | 961.01 | 946.09 | 0 |
| Apr 10 2024 | 957.18 | -16.46 | -1.69% | 963.75 | 967.20 | 954.06 | 0 |
| Apr 09 2024 | 973.64 | -3.50 | -0.36% | 978.09 | 980.66 | 964.63 | 0 |
| Apr 08 2024 | 977.14 | 5.70 | 0.59% | 973.26 | 979.45 | 972.66 | 0 |
| Apr 05 2024 | 971.44 | 8.20 | 0.85% | 964.58 | 974.20 | 963.19 | 0 |
| Apr 04 2024 | 963.24 | -11.12 | -1.14% | 982.53 | 984.85 | 962.22 | 0 |
| Apr 03 2024 | 974.36 | -0.03 | 0.00% | 974.79 | 981.65 | 971.76 | 0 |
| Apr 02 2024 | 974.39 | -5.75 | -0.59% | 976.12 | 977.15 | 972.02 | 0 |
| Apr 01 2024 | 980.14 | -6.61 | -0.67% | 987.07 | 988.49 | 978.79 | 0 |
| Mar 28 2024 | 986.75 | 5.74 | 0.59% | 981.90 | 988.52 | 980.28 | 0 |
| Mar 27 2024 | 981.01 | 12.51 | 1.29% | 973.17 | 981.25 | 971.44 | 0 |
| Mar 26 2024 | 968.50 | 0.95 | 0.10% | 970.26 | 972.27 | 966.55 | 0 |
| Mar 25 2024 | 967.55 | -3.04 | -0.31% | 970.53 | 971.71 | 966.76 | 0 |
| Mar 22 2024 | 970.59 | -13.91 | -1.41% | 984.47 | 986.23 | 970.36 | 0 |
| Mar 21 2024 | 984.50 | 11.33 | 1.16% | 976.78 | 986.41 | 975.81 | 0 |
| Mar 20 2024 | 973.17 | 14.84 | 1.55% | 957.24 | 973.46 | 955.75 | 0 |
| Mar 19 2024 | 958.33 | 4.84 | 0.51% | 953.30 | 959.25 | 953.05 | 0 |
| Mar 18 2024 | 953.49 | 3.93 | 0.41% | 951.88 | 954.74 | 946.96 | 0 |
| Mar 15 2024 | 949.56 | -0.71 | -0.07% | 944.19 | 953.88 | 944.19 | 0 |
| Mar 14 2024 | 950.27 | -8.74 | -0.91% | 960.10 | 961.31 | 944.98 | 0 |
| Mar 13 2024 | 959.01 | 4.85 | 0.51% | 955.65 | 961.30 | 955.19 | 0 |
| Mar 12 2024 | 954.16 | 3.87 | 0.41% | 952.58 | 956.68 | 948.77 | 0 |
| Mar 11 2024 | 950.29 | 0.24 | 0.03% | 948.43 | 951.55 | 944.31 | 0 |
| Mar 08 2024 | 950.05 | 1.79 | 0.19% | 950.59 | 956.67 | 948.91 | 0 |
| Mar 07 2024 | 948.26 | -0.89 | -0.09% | 953.20 | 955.35 | 945.04 | 0 |
| Mar 06 2024 | 949.15 | 2.63 | 0.28% | 948.98 | 952.73 | 942.76 | 0 |
| Mar 05 2024 | 946.52 | 0.80 | 0.08% | 942.81 | 951.79 | 942.36 | 0 |
| Mar 04 2024 | 945.72 | 3.23 | 0.34% | 943.11 | 949.58 | 941.93 | 0 |
| Mar 01 2024 | 942.49 | -1.60 | -0.17% | 943.27 | 945.16 | 937.96 | 0 |
| Feb 29 2024 | 944.09 | 1.35 | 0.14% | 946.42 | 947.35 | 939.22 | 0 |
| Feb 28 2024 | 942.74 | 3.47 | 0.37% | 937.48 | 946.51 | 936.77 | 0 |
| Feb 27 2024 | 939.27 | 3.37 | 0.36% | 937.69 | 939.67 | 933.25 | 0 |
| Feb 26 2024 | 935.90 | -4.21 | -0.45% | 940.12 | 946.66 | 934.11 | 0 |
| Feb 23 2024 | 940.11 | 2.91 | 0.31% | 939.43 | 944.40 | 939.02 | 0 |
| Feb 22 2024 | 937.20 | 12.31 | 1.33% | 930.04 | 939.35 | 929.83 | 0 |
| Feb 21 2024 | 924.89 | 2.79 | 0.30% | 920.27 | 925.23 | 916.64 | 0 |
| Feb 20 2024 | 922.10 | -4.53 | -0.49% | 919.55 | 925.48 | 918.27 | 0 |
| Feb 16 2024 | 926.63 | -2.03 | -0.22% | 928.12 | 930.44 | 924.39 | 0 |
| Feb 15 2024 | 928.66 | 15.77 | 1.73% | 915.54 | 930.62 | 915.54 | 0 |
| Feb 14 2024 | 912.89 | 9.81 | 1.09% | 908.04 | 913.10 | 905.09 | 0 |
| Feb 13 2024 | 903.08 | -14.45 | -1.57% | 909.15 | 910.10 | 895.37 | 0 |
| Feb 12 2024 | 917.53 | 4.89 | 0.54% | 912.88 | 922.20 | 910.74 | 0 |
