Register to chat with like-minded investors on our interactive forums.
DJUSIO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 101.24 | 0.19 | 0.19% | 101.61 | 101.96 | 100.94 | 21,127,731 |
| May 15 2024 | 101.05 | 1.23 | 1.23% | 102.02 | 102.36 | 100.97 | 22,350,969 |
| May 14 2024 | 99.82 | 1.12 | 1.13% | 99.18 | 100.49 | 99.18 | 20,478,581 |
| May 13 2024 | 98.70 | 0.06 | 0.06% | 99.58 | 99.89 | 98.32 | 19,467,322 |
| May 10 2024 | 98.64 | -0.26 | -0.26% | 99.01 | 99.48 | 98.22 | 18,695,373 |
| May 09 2024 | 98.90 | 1.90 | 1.96% | 97.15 | 99.04 | 97.15 | 20,495,533 |
| May 08 2024 | 97.00 | -1.27 | -1.29% | 97.63 | 97.77 | 96.43 | 20,481,422 |
| May 07 2024 | 98.27 | 1.50 | 1.55% | 97.99 | 98.50 | 97.32 | 26,490,160 |
| May 06 2024 | 96.77 | -0.63 | -0.65% | 97.87 | 98.25 | 96.38 | 17,601,491 |
| May 03 2024 | 97.40 | 1.18 | 1.23% | 97.17 | 99.34 | 96.96 | 20,039,007 |
| May 02 2024 | 96.22 | 2.00 | 2.12% | 94.80 | 96.24 | 93.74 | 26,216,897 |
| May 01 2024 | 94.22 | -0.19 | -0.20% | 94.42 | 96.49 | 93.95 | 26,395,917 |
| Apr 30 2024 | 94.41 | -2.30 | -2.38% | 95.02 | 96.10 | 94.39 | 25,610,252 |
| Apr 29 2024 | 96.71 | 1.21 | 1.27% | 95.94 | 97.02 | 95.94 | 20,281,934 |
| Apr 26 2024 | 95.50 | 0.26 | 0.27% | 95.49 | 96.21 | 94.97 | 20,905,513 |
| Apr 25 2024 | 95.24 | -0.37 | -0.39% | 95.01 | 95.60 | 93.83 | 25,792,393 |
| Apr 24 2024 | 95.61 | -1.31 | -1.35% | 96.50 | 96.50 | 95.04 | 22,418,274 |
| Apr 23 2024 | 96.92 | 0.92 | 0.96% | 96.58 | 97.67 | 96.26 | 20,479,731 |
| Apr 22 2024 | 96.00 | 0.92 | 0.97% | 95.24 | 96.35 | 94.42 | 19,551,604 |
| Apr 19 2024 | 95.08 | -0.43 | -0.45% | 95.64 | 95.86 | 94.45 | 28,505,640 |
| Apr 18 2024 | 95.51 | -1.00 | -1.04% | 96.38 | 96.49 | 94.54 | 25,991,021 |
| Apr 17 2024 | 96.51 | -4.75 | -4.69% | 98.16 | 99.53 | 96.22 | 34,022,556 |
| Apr 16 2024 | 101.26 | -1.16 | -1.13% | 101.93 | 102.23 | 100.62 | 23,461,918 |
| Apr 15 2024 | 102.42 | -2.67 | -2.54% | 105.94 | 105.94 | 101.92 | 20,856,494 |
| Apr 12 2024 | 105.09 | -1.39 | -1.31% | 106.21 | 106.38 | 104.68 | 19,962,640 |
| Apr 11 2024 | 106.48 | 0.17 | 0.16% | 106.92 | 107.57 | 105.27 | 24,104,120 |
| Apr 10 2024 | 106.31 | -4.93 | -4.43% | 107.26 | 107.26 | 105.36 | 27,355,389 |
| Apr 09 2024 | 111.24 | 1.01 | 0.92% | 110.45 | 111.39 | 110.10 | 23,791,740 |
| Apr 08 2024 | 110.23 | 1.66 | 1.53% | 108.93 | 110.36 | 108.90 | 18,619,818 |
| Apr 05 2024 | 108.57 | 0.27 | 0.25% | 107.65 | 108.77 | 107.32 | 20,821,943 |
| Apr 04 2024 | 108.30 | -0.99 | -0.91% | 110.69 | 111.23 | 107.95 | 22,500,738 |
| Apr 03 2024 | 109.29 | 0.32 | 0.29% | 108.54 | 109.69 | 108.23 | 19,124,717 |
| Apr 02 2024 | 108.97 | -1.81 | -1.63% | 109.76 | 109.76 | 108.27 | 21,197,391 |
| Apr 01 2024 | 110.78 | -2.38 | -2.10% | 113.24 | 113.37 | 110.46 | 16,595,438 |
| Mar 28 2024 | 113.16 | 1.33 | 1.19% | 112.38 | 113.40 | 112.37 | 26,717,167 |
| Mar 27 2024 | 111.83 | 2.86 | 2.62% | 109.91 | 111.84 | 109.81 | 25,486,023 |
| Mar 26 2024 | 108.97 | -1.85 | -1.67% | 110.49 | 110.66 | 108.91 | 28,642,512 |
| Mar 25 2024 | 110.82 | -0.84 | -0.75% | 111.95 | 112.19 | 110.81 | 17,938,701 |
| Mar 22 2024 | 111.66 | -1.72 | -1.52% | 113.47 | 113.53 | 111.40 | 20,203,627 |
| Mar 21 2024 | 113.38 | 1.49 | 1.33% | 112.44 | 113.89 | 111.98 | 24,796,579 |
| Mar 20 2024 | 111.89 | 1.26 | 1.14% | 110.18 | 112.33 | 109.73 | 22,545,498 |
| Mar 19 2024 | 110.63 | -0.18 | -0.16% | 110.66 | 111.29 | 109.82 | 20,069,140 |
| Mar 18 2024 | 110.81 | -0.55 | -0.49% | 111.38 | 111.96 | 110.63 | 17,045,981 |
| Mar 15 2024 | 111.36 | -0.88 | -0.78% | 110.24 | 111.99 | 110.24 | 43,295,026 |
| Mar 14 2024 | 112.24 | -2.22 | -1.94% | 113.90 | 114.19 | 111.23 | 21,419,991 |
| Mar 13 2024 | 114.46 | -0.64 | -0.56% | 115.11 | 115.74 | 114.05 | 20,038,304 |
| Mar 12 2024 | 115.10 | 0.04 | 0.03% | 114.62 | 115.49 | 114.06 | 19,752,690 |
| Mar 11 2024 | 115.06 | -0.63 | -0.54% | 115.39 | 116.23 | 114.63 | 20,306,099 |
| Mar 08 2024 | 115.69 | 1.76 | 1.54% | 114.96 | 115.91 | 114.86 | 20,424,623 |
| Mar 07 2024 | 113.93 | -0.12 | -0.11% | 114.86 | 115.16 | 113.28 | 18,007,291 |
| Mar 06 2024 | 114.05 | 0.26 | 0.23% | 114.74 | 114.78 | 113.59 | 24,297,547 |
| Mar 05 2024 | 113.79 | -1.01 | -0.88% | 114.17 | 115.07 | 113.26 | 22,425,275 |
| Mar 04 2024 | 114.80 | -0.29 | -0.25% | 114.94 | 115.11 | 112.47 | 21,571,026 |
| Mar 01 2024 | 115.09 | 1.21 | 1.06% | 113.60 | 115.18 | 111.79 | 25,836,310 |
| Feb 29 2024 | 113.88 | 0.33 | 0.29% | 114.30 | 115.44 | 113.67 | 42,828,698 |
| Feb 28 2024 | 113.55 | 0.52 | 0.46% | 112.46 | 114.91 | 112.45 | 30,227,728 |
| Feb 27 2024 | 113.03 | 0.14 | 0.12% | 113.68 | 114.32 | 112.64 | 19,609,133 |
| Feb 26 2024 | 112.89 | -1.08 | -0.95% | 113.68 | 113.94 | 112.31 | 18,943,220 |
| Feb 23 2024 | 113.97 | -0.67 | -0.58% | 114.69 | 114.85 | 113.96 | 20,708,818 |
| Feb 22 2024 | 114.64 | -0.05 | -0.04% | 114.84 | 115.58 | 114.28 | 22,987,802 |
| Feb 21 2024 | 114.69 | 0.29 | 0.25% | 114.29 | 115.13 | 114.13 | 21,354,123 |
| Feb 20 2024 | 114.40 | -0.30 | -0.26% | 113.82 | 114.90 | 113.07 | 26,052,435 |
