Register for real-time alerts, custom portfolio, and market movers
DJUSGL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 7,099.49 | -4.87 | -0.07% | 7,111.82 | 7,116.40 | 7,066.07 | 0 |
| May 16 2024 | 7,104.36 | -23.09 | -0.32% | 7,130.32 | 7,159.82 | 7,102.21 | 0 |
| May 15 2024 | 7,127.45 | 112.84 | 1.61% | 7,045.92 | 7,132.04 | 7,030.93 | 0 |
| May 14 2024 | 7,014.61 | 45.40 | 0.65% | 6,952.50 | 7,025.46 | 6,951.09 | 0 |
| May 13 2024 | 6,969.21 | 4.87 | 0.07% | 6,983.27 | 6,983.27 | 6,937.05 | 0 |
| May 10 2024 | 6,964.34 | 3.91 | 0.06% | 6,978.33 | 7,003.87 | 6,938.84 | 0 |
| May 09 2024 | 6,960.43 | 10.89 | 0.16% | 6,950.74 | 6,968.28 | 6,922.72 | 0 |
| May 08 2024 | 6,949.54 | -6.48 | -0.09% | 6,919.02 | 6,968.51 | 6,918.78 | 0 |
| May 07 2024 | 6,956.02 | 1.75 | 0.03% | 6,962.22 | 6,981.35 | 6,939.45 | 0 |
| May 06 2024 | 6,954.27 | 95.67 | 1.39% | 6,883.02 | 6,954.27 | 6,869.75 | 0 |
| May 03 2024 | 6,858.60 | 136.57 | 2.03% | 6,851.00 | 6,876.72 | 6,812.78 | 0 |
| May 02 2024 | 6,722.03 | 86.64 | 1.31% | 6,699.41 | 6,731.49 | 6,630.99 | 0 |
| May 01 2024 | 6,635.39 | -25.88 | -0.39% | 6,662.55 | 6,767.49 | 6,621.57 | 0 |
| Apr 30 2024 | 6,661.27 | -123.76 | -1.82% | 6,772.24 | 6,807.94 | 6,661.15 | 0 |
| Apr 29 2024 | 6,785.03 | 7.73 | 0.11% | 6,811.00 | 6,814.43 | 6,741.80 | 0 |
| Apr 26 2024 | 6,777.30 | 152.19 | 2.30% | 6,744.34 | 6,801.06 | 6,713.19 | 0 |
| Apr 25 2024 | 6,625.11 | -47.19 | -0.71% | 6,504.38 | 6,636.56 | 6,489.52 | 0 |
| Apr 24 2024 | 6,672.30 | -7.73 | -0.12% | 6,731.26 | 6,735.72 | 6,640.85 | 0 |
| Apr 23 2024 | 6,680.03 | 113.84 | 1.73% | 6,616.20 | 6,686.59 | 6,600.57 | 0 |
| Apr 22 2024 | 6,566.19 | 60.39 | 0.93% | 6,553.22 | 6,606.88 | 6,489.74 | 0 |
| Apr 19 2024 | 6,505.80 | -160.74 | -2.41% | 6,642.76 | 6,650.76 | 6,482.29 | 0 |
| Apr 18 2024 | 6,666.54 | -31.82 | -0.48% | 6,712.62 | 6,742.75 | 6,658.25 | 0 |
| Apr 17 2024 | 6,698.36 | -68.80 | -1.02% | 6,799.06 | 6,811.95 | 6,681.85 | 0 |
| Apr 16 2024 | 6,767.16 | 7.14 | 0.11% | 6,764.21 | 6,810.09 | 6,748.14 | 0 |
| Apr 15 2024 | 6,760.02 | -127.19 | -1.85% | 6,931.41 | 6,941.75 | 6,753.37 | 0 |
| Apr 12 2024 | 6,887.21 | -93.50 | -1.34% | 6,923.84 | 6,948.96 | 6,861.30 | 0 |
| Apr 11 2024 | 6,980.71 | 115.50 | 1.68% | 6,892.67 | 6,992.79 | 6,853.39 | 0 |
| Apr 10 2024 | 6,865.21 | -38.47 | -0.56% | 6,828.25 | 6,878.51 | 6,823.27 | 0 |
| Apr 09 2024 | 6,903.68 | 7.56 | 0.11% | 6,929.61 | 6,929.61 | 6,827.99 | 0 |
| Apr 08 2024 | 6,896.12 | -4.80 | -0.07% | 6,914.83 | 6,927.93 | 6,874.72 | 0 |
| Apr 05 2024 | 6,900.92 | 105.68 | 1.56% | 6,827.72 | 6,932.48 | 6,822.20 | 0 |
| Apr 04 2024 | 6,795.24 | -96.39 | -1.40% | 6,951.81 | 6,974.38 | 6,795.24 | 0 |
| Apr 03 2024 | 6,891.63 | 21.14 | 0.31% | 6,849.75 | 6,921.85 | 6,849.75 | 0 |
| Apr 02 2024 | 6,870.49 | -58.34 | -0.84% | 6,823.44 | 6,877.18 | 6,817.13 | 0 |
| Apr 01 2024 | 6,928.83 | 6.79 | 0.10% | 6,929.17 | 6,973.56 | 6,896.68 | 0 |
| Mar 28 2024 | 6,922.04 | -13.75 | -0.20% | 6,924.58 | 6,941.09 | 6,902.80 | 0 |
| Mar 27 2024 | 6,935.79 | 11.32 | 0.16% | 6,964.07 | 6,968.79 | 6,891.32 | 0 |
| Mar 26 2024 | 6,924.47 | -31.39 | -0.45% | 6,980.28 | 6,991.53 | 6,924.21 | 0 |
| Mar 25 2024 | 6,955.86 | -32.04 | -0.46% | 6,943.88 | 6,979.04 | 6,920.34 | 0 |
| Mar 22 2024 | 6,987.90 | 19.60 | 0.28% | 6,964.87 | 7,007.27 | 6,953.49 | 0 |
| Mar 21 2024 | 6,968.30 | -5.43 | -0.08% | 7,029.21 | 7,029.21 | 6,964.32 | 0 |
| Mar 20 2024 | 6,973.73 | 71.53 | 1.04% | 6,913.61 | 6,974.59 | 6,881.03 | 0 |
| Mar 19 2024 | 6,902.20 | 41.75 | 0.61% | 6,835.59 | 6,904.90 | 6,796.66 | 0 |
| Mar 18 2024 | 6,860.45 | 67.50 | 0.99% | 6,884.10 | 6,928.53 | 6,855.48 | 0 |
| Mar 15 2024 | 6,792.95 | -86.00 | -1.25% | 6,820.01 | 6,831.14 | 6,770.24 | 0 |
| Mar 14 2024 | 6,878.95 | 9.80 | 0.14% | 6,900.63 | 6,915.88 | 6,841.82 | 0 |
| Mar 13 2024 | 6,869.15 | -34.09 | -0.49% | 6,891.87 | 6,892.00 | 6,842.30 | 0 |
| Mar 12 2024 | 6,903.24 | 132.53 | 1.96% | 6,819.37 | 6,907.68 | 6,769.68 | 0 |
| Mar 11 2024 | 6,770.71 | -39.50 | -0.58% | 6,782.02 | 6,800.30 | 6,745.07 | 0 |
| Mar 08 2024 | 6,810.21 | -87.11 | -1.26% | 6,910.60 | 6,973.60 | 6,797.07 | 0 |
| Mar 07 2024 | 6,897.32 | 108.04 | 1.59% | 6,840.27 | 6,911.75 | 6,808.97 | 0 |
| Mar 06 2024 | 6,789.28 | 28.77 | 0.43% | 6,820.38 | 6,827.22 | 6,760.80 | 0 |
| Mar 05 2024 | 6,760.51 | -117.11 | -1.70% | 6,828.93 | 6,833.17 | 6,723.21 | 0 |
| Mar 04 2024 | 6,877.62 | -35.67 | -0.52% | 6,899.32 | 6,914.98 | 6,875.29 | 0 |
| Mar 01 2024 | 6,913.29 | 80.95 | 1.18% | 6,834.88 | 6,920.62 | 6,834.88 | 0 |
| Feb 29 2024 | 6,832.34 | 52.78 | 0.78% | 6,808.72 | 6,845.69 | 6,763.03 | 0 |
| Feb 28 2024 | 6,779.56 | -29.06 | -0.43% | 6,783.75 | 6,793.93 | 6,754.28 | 0 |
| Feb 27 2024 | 6,808.62 | 5.04 | 0.07% | 6,808.18 | 6,818.14 | 6,766.12 | 0 |
| Feb 26 2024 | 6,803.58 | -20.54 | -0.30% | 6,834.40 | 6,856.40 | 6,803.02 | 0 |
| Feb 23 2024 | 6,824.12 | -16.32 | -0.24% | 6,877.70 | 6,895.39 | 6,803.25 | 0 |
| Feb 22 2024 | 6,840.44 | 235.26 | 3.56% | 6,772.50 | 6,847.63 | 6,753.56 | 0 |
| Feb 21 2024 | 6,605.18 | -15.57 | -0.24% | 6,580.44 | 6,606.87 | 6,544.66 | 0 |
| Feb 20 2024 | 6,620.75 | -74.97 | -1.12% | 6,653.29 | 6,677.58 | 6,567.77 | 0 |
