Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJUSVS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 4,713.34 | 0.98 | 0.02% | 4,714.55 | 4,731.26 | 4,706.30 | 0 |
| May 17 2024 | 4,712.36 | -0.68 | -0.01% | 4,718.56 | 4,719.62 | 4,703.30 | 0 |
| May 16 2024 | 4,713.04 | -33.95 | -0.72% | 4,737.83 | 4,746.13 | 4,712.82 | 0 |
| May 15 2024 | 4,746.99 | 30.16 | 0.64% | 4,749.83 | 4,757.82 | 4,727.96 | 0 |
| May 14 2024 | 4,716.83 | 48.20 | 1.03% | 4,724.30 | 4,734.85 | 4,691.19 | 0 |
| May 13 2024 | 4,668.63 | 14.26 | 0.31% | 4,682.73 | 4,701.93 | 4,667.43 | 0 |
| May 10 2024 | 4,654.37 | -7.59 | -0.16% | 4,679.33 | 4,683.82 | 4,645.18 | 0 |
| May 09 2024 | 4,661.96 | 44.65 | 0.97% | 4,621.06 | 4,663.64 | 4,614.08 | 0 |
| May 08 2024 | 4,617.31 | 13.87 | 0.30% | 4,585.78 | 4,621.33 | 4,584.96 | 0 |
| May 07 2024 | 4,603.44 | -13.13 | -0.28% | 4,615.46 | 4,635.21 | 4,603.44 | 0 |
| May 06 2024 | 4,616.57 | 54.93 | 1.20% | 4,596.96 | 4,616.58 | 4,586.02 | 0 |
| May 03 2024 | 4,561.64 | 37.05 | 0.82% | 4,576.55 | 4,601.45 | 4,546.76 | 0 |
| May 02 2024 | 4,524.59 | 49.37 | 1.10% | 4,513.80 | 4,532.50 | 4,468.07 | 0 |
| May 01 2024 | 4,475.22 | 2.44 | 0.05% | 4,468.53 | 4,545.64 | 4,457.75 | 0 |
| Apr 30 2024 | 4,472.78 | -77.77 | -1.71% | 4,520.23 | 4,531.06 | 4,472.06 | 0 |
| Apr 29 2024 | 4,550.55 | 36.11 | 0.80% | 4,530.75 | 4,555.52 | 4,530.75 | 0 |
| Apr 26 2024 | 4,514.44 | 13.88 | 0.31% | 4,502.56 | 4,530.23 | 4,495.38 | 0 |
| Apr 25 2024 | 4,500.56 | -33.58 | -0.74% | 4,496.60 | 4,508.25 | 4,453.62 | 0 |
| Apr 24 2024 | 4,534.14 | 12.55 | 0.28% | 4,517.49 | 4,538.41 | 4,504.80 | 0 |
| Apr 23 2024 | 4,521.59 | 40.71 | 0.91% | 4,477.60 | 4,536.15 | 4,472.81 | 0 |
| Apr 22 2024 | 4,480.88 | 43.44 | 0.98% | 4,454.29 | 4,506.32 | 4,428.46 | 0 |
| Apr 19 2024 | 4,437.44 | 27.84 | 0.63% | 4,407.28 | 4,446.19 | 4,404.40 | 0 |
| Apr 18 2024 | 4,409.60 | -0.32 | -0.01% | 4,431.19 | 4,450.21 | 4,395.13 | 0 |
| Apr 17 2024 | 4,409.92 | -14.22 | -0.32% | 4,453.70 | 4,462.79 | 4,404.03 | 0 |
| Apr 16 2024 | 4,424.14 | -30.00 | -0.67% | 4,434.42 | 4,445.69 | 4,393.89 | 0 |
| Apr 15 2024 | 4,454.14 | -48.87 | -1.09% | 4,540.03 | 4,555.50 | 4,435.21 | 0 |
| Apr 12 2024 | 4,503.01 | -73.10 | -1.60% | 4,553.94 | 4,567.13 | 4,489.34 | 0 |
| Apr 11 2024 | 4,576.11 | -11.86 | -0.26% | 4,601.46 | 4,602.66 | 4,548.98 | 0 |
| Apr 10 2024 | 4,587.97 | -106.65 | -2.27% | 4,614.53 | 4,630.26 | 4,569.43 | 0 |
| Apr 09 2024 | 4,694.62 | 7.27 | 0.16% | 4,704.69 | 4,712.67 | 4,661.36 | 0 |
| Apr 08 2024 | 4,687.35 | 18.48 | 0.40% | 4,689.78 | 4,703.54 | 4,675.11 | 0 |
| Apr 05 2024 | 4,668.87 | 27.31 | 0.59% | 4,637.87 | 4,680.02 | 4,634.13 | 0 |
| Apr 04 2024 | 4,641.56 | -43.59 | -0.93% | 4,721.53 | 4,731.48 | 4,631.10 | 0 |
| Apr 03 2024 | 4,685.15 | 20.33 | 0.44% | 4,656.17 | 4,689.33 | 4,654.17 | 0 |
| Apr 02 2024 | 4,664.82 | -64.16 | -1.36% | 4,683.73 | 4,683.75 | 4,649.23 | 0 |
| Apr 01 2024 | 4,728.98 | -29.33 | -0.62% | 4,761.80 | 4,761.80 | 4,724.93 | 0 |
| Mar 28 2024 | 4,758.31 | 24.53 | 0.52% | 4,737.17 | 4,764.63 | 4,735.16 | 0 |
| Mar 27 2024 | 4,733.78 | 90.82 | 1.96% | 4,665.00 | 4,733.81 | 4,663.39 | 0 |
| Mar 26 2024 | 4,642.96 | -19.62 | -0.42% | 4,680.35 | 4,685.75 | 4,642.54 | 0 |
| Mar 25 2024 | 4,662.58 | 12.81 | 0.28% | 4,658.97 | 4,685.38 | 4,658.97 | 0 |
| Mar 22 2024 | 4,649.77 | -44.17 | -0.94% | 4,697.06 | 4,698.85 | 4,647.07 | 0 |
| Mar 21 2024 | 4,693.94 | 48.43 | 1.04% | 4,671.52 | 4,701.49 | 4,670.65 | 0 |
| Mar 20 2024 | 4,645.51 | 71.96 | 1.57% | 4,565.28 | 4,655.47 | 4,562.78 | 0 |
| Mar 19 2024 | 4,573.55 | 32.44 | 0.71% | 4,532.42 | 4,577.71 | 4,532.42 | 0 |
| Mar 18 2024 | 4,541.11 | -5.41 | -0.12% | 4,549.73 | 4,560.28 | 4,526.92 | 0 |
| Mar 15 2024 | 4,546.52 | 3.77 | 0.08% | 4,521.69 | 4,564.72 | 4,518.32 | 0 |
| Mar 14 2024 | 4,542.75 | -60.28 | -1.31% | 4,593.34 | 4,598.01 | 4,515.55 | 0 |
| Mar 13 2024 | 4,603.03 | 15.28 | 0.33% | 4,590.30 | 4,620.36 | 4,590.30 | 0 |
| Mar 12 2024 | 4,587.75 | 6.88 | 0.15% | 4,581.99 | 4,598.51 | 4,558.48 | 0 |
| Mar 11 2024 | 4,580.87 | -2.21 | -0.05% | 4,568.53 | 4,587.51 | 4,550.10 | 0 |
| Mar 08 2024 | 4,583.08 | -0.43 | -0.01% | 4,609.07 | 4,631.42 | 4,573.52 | 0 |
| Mar 07 2024 | 4,583.51 | 32.26 | 0.71% | 4,578.54 | 4,595.78 | 4,572.68 | 0 |
| Mar 06 2024 | 4,551.25 | 23.31 | 0.51% | 4,556.73 | 4,563.13 | 4,527.67 | 0 |
| Mar 05 2024 | 4,527.94 | -1.51 | -0.03% | 4,507.97 | 4,556.38 | 4,507.97 | 0 |
| Mar 04 2024 | 4,529.45 | -0.32 | -0.01% | 4,538.08 | 4,553.82 | 4,525.66 | 0 |
| Mar 01 2024 | 4,529.77 | 28.58 | 0.63% | 4,507.74 | 4,534.39 | 4,482.86 | 0 |
| Feb 29 2024 | 4,501.19 | 40.47 | 0.91% | 4,492.24 | 4,514.39 | 4,472.05 | 0 |
| Feb 28 2024 | 4,460.72 | -11.53 | -0.26% | 4,447.05 | 4,479.49 | 4,443.87 | 0 |
| Feb 27 2024 | 4,472.25 | 34.77 | 0.78% | 4,467.37 | 4,473.95 | 4,455.91 | 0 |
| Feb 26 2024 | 4,437.48 | -14.73 | -0.33% | 4,440.24 | 4,468.59 | 4,427.09 | 0 |
| Feb 23 2024 | 4,452.21 | 7.63 | 0.17% | 4,445.39 | 4,469.11 | 4,434.23 | 0 |
| Feb 22 2024 | 4,444.58 | 36.62 | 0.83% | 4,427.15 | 4,452.92 | 4,421.33 | 0 |
| Feb 21 2024 | 4,407.96 | 3.32 | 0.08% | 4,397.14 | 4,410.80 | 4,382.99 | 0 |
