Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DJEMDIV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21 2024 | 1,100.65 | -3.71 | -0.34% | 1,103.92 | 1,104.29 | 1,099.60 | 0 |
| Nov 20 2024 | 1,104.36 | -2.25 | -0.20% | 1,104.48 | 1,104.94 | 1,103.22 | 0 |
| Nov 19 2024 | 1,106.61 | 3.01 | 0.27% | 1,109.19 | 1,109.26 | 1,103.54 | 0 |
| Nov 18 2024 | 1,103.60 | 13.04 | 1.20% | 1,097.98 | 1,103.92 | 1,091.62 | 0 |
| Nov 15 2024 | 1,090.56 | 4.96 | 0.46% | 1,089.50 | 1,091.66 | 1,089.47 | 0 |
| Nov 14 2024 | 1,085.60 | -8.79 | -0.80% | 1,084.21 | 1,088.29 | 1,082.60 | 0 |
| Nov 13 2024 | 1,094.39 | -4.37 | -0.40% | 1,097.99 | 1,100.95 | 1,093.19 | 0 |
| Nov 12 2024 | 1,098.76 | -12.87 | -1.16% | 1,103.01 | 1,103.65 | 1,096.69 | 0 |
| Nov 11 2024 | 1,111.63 | -15.11 | -1.34% | 1,114.86 | 1,115.55 | 1,108.80 | 0 |
| Nov 08 2024 | 1,126.74 | -15.01 | -1.31% | 1,134.44 | 1,135.09 | 1,121.71 | 0 |
| Nov 07 2024 | 1,141.75 | 13.52 | 1.20% | 1,136.50 | 1,145.04 | 1,136.03 | 0 |
| Nov 06 2024 | 1,128.23 | -10.34 | -0.91% | 1,127.00 | 1,129.34 | 1,119.47 | 0 |
| Nov 05 2024 | 1,138.57 | 12.48 | 1.11% | 1,135.85 | 1,139.10 | 1,134.86 | 0 |
| Nov 04 2024 | 1,126.09 | 4.97 | 0.44% | 1,118.83 | 1,128.58 | 1,118.48 | 0 |
| Nov 01 2024 | 1,121.12 | 3.26 | 0.29% | 1,124.52 | 1,128.85 | 1,120.85 | 0 |
| Oct 31 2024 | 1,117.86 | -0.27 | -0.02% | 1,119.17 | 1,120.76 | 1,116.57 | 0 |
| Oct 30 2024 | 1,118.13 | -7.50 | -0.67% | 1,120.96 | 1,121.66 | 1,117.83 | 0 |
| Oct 29 2024 | 1,125.63 | -8.68 | -0.77% | 1,127.18 | 1,129.59 | 1,125.32 | 0 |
| Oct 28 2024 | 1,134.31 | 5.61 | 0.50% | 1,132.33 | 1,135.28 | 1,131.62 | 0 |
| Oct 25 2024 | 1,128.70 | -4.21 | -0.37% | 1,127.75 | 1,131.47 | 1,126.96 | 0 |
| Oct 24 2024 | 1,132.91 | 3.47 | 0.31% | 1,129.83 | 1,133.23 | 1,128.63 | 0 |
| Oct 23 2024 | 1,129.44 | -4.13 | -0.36% | 1,134.47 | 1,136.04 | 1,128.04 | 0 |
| Oct 22 2024 | 1,133.57 | 1.03 | 0.09% | 1,135.03 | 1,135.22 | 1,131.60 | 0 |
| Oct 21 2024 | 1,132.54 | -4.40 | -0.39% | 1,134.98 | 1,135.72 | 1,131.71 | 0 |
| Oct 18 2024 | 1,136.94 | 10.20 | 0.91% | 1,137.06 | 1,140.43 | 1,135.76 | 0 |
| Oct 17 2024 | 1,126.74 | -11.62 | -1.02% | 1,128.68 | 1,129.61 | 1,124.36 | 0 |
| Oct 16 2024 | 1,138.36 | 7.78 | 0.69% | 1,138.97 | 1,139.86 | 1,136.22 | 0 |
| Oct 15 2024 | 1,130.58 | -16.23 | -1.42% | 1,133.41 | 1,136.03 | 1,128.74 | 0 |
| Oct 14 2024 | 1,146.81 | 5.54 | 0.49% | 1,146.26 | 1,147.80 | 1,143.68 | 0 |
| Oct 11 2024 | 1,141.27 | 2.52 | 0.22% | 1,142.09 | 1,143.61 | 1,137.69 | 0 |
| Oct 10 2024 | 1,138.75 | 14.93 | 1.33% | 1,135.12 | 1,139.15 | 1,135.12 | 0 |
| Oct 09 2024 | 1,123.82 | -18.77 | -1.64% | 1,128.31 | 1,130.27 | 1,123.49 | 0 |
| Oct 08 2024 | 1,142.59 | -40.54 | -3.43% | 1,150.03 | 1,150.74 | 1,140.95 | 0 |
| Oct 07 2024 | 1,183.13 | 9.28 | 0.79% | 1,180.88 | 1,186.79 | 1,180.71 | 0 |
| Oct 04 2024 | 1,173.85 | -3.04 | -0.26% | 1,174.65 | 1,175.78 | 1,172.15 | 0 |
| Oct 03 2024 | 1,176.89 | -15.61 | -1.31% | 1,182.93 | 1,182.93 | 1,174.03 | 0 |
| Oct 02 2024 | 1,192.50 | 19.99 | 1.70% | 1,189.35 | 1,196.45 | 1,188.25 | 0 |
| Oct 01 2024 | 1,172.51 | 2.07 | 0.18% | 1,171.23 | 1,174.73 | 1,170.61 | 0 |
| Sep 30 2024 | 1,170.44 | -4.12 | -0.35% | 1,175.59 | 1,175.84 | 1,169.47 | 0 |
| Sep 27 2024 | 1,174.56 | 7.86 | 0.67% | 1,170.02 | 1,178.92 | 1,169.61 | 0 |
| Sep 26 2024 | 1,166.70 | 25.18 | 2.21% | 1,154.27 | 1,167.50 | 1,153.54 | 0 |
| Sep 25 2024 | 1,141.52 | 4.69 | 0.41% | 1,144.36 | 1,147.06 | 1,141.04 | 0 |
| Sep 24 2024 | 1,136.83 | 29.86 | 2.70% | 1,124.33 | 1,137.45 | 1,123.76 | 0 |
| Sep 23 2024 | 1,106.97 | 6.93 | 0.63% | 1,105.27 | 1,108.17 | 1,103.78 | 0 |
| Sep 20 2024 | 1,100.04 | 0.68 | 0.06% | 1,106.25 | 1,107.06 | 1,099.19 | 0 |
| Sep 19 2024 | 1,099.36 | 8.91 | 0.82% | 1,096.10 | 1,101.46 | 1,095.52 | 0 |
| Sep 18 2024 | 1,090.45 | -4.23 | -0.39% | 1,092.84 | 1,096.10 | 1,089.56 | 0 |
| Sep 17 2024 | 1,094.68 | 5.39 | 0.49% | 1,094.41 | 1,096.34 | 1,092.41 | 0 |
| Sep 16 2024 | 1,089.29 | 6.90 | 0.64% | 1,086.78 | 1,089.99 | 1,084.26 | 0 |
| Sep 13 2024 | 1,082.39 | 10.52 | 0.98% | 1,077.51 | 1,085.71 | 1,076.82 | 0 |
| Sep 12 2024 | 1,071.87 | 14.16 | 1.34% | 1,067.94 | 1,072.85 | 1,066.48 | 0 |
| Sep 11 2024 | 1,057.71 | -3.46 | -0.33% | 1,056.64 | 1,060.82 | 1,054.62 | 0 |
| Sep 10 2024 | 1,061.17 | -10.14 | -0.95% | 1,067.72 | 1,068.24 | 1,060.36 | 0 |
| Sep 09 2024 | 1,071.31 | -7.33 | -0.68% | 1,069.57 | 1,073.15 | 1,069.09 | 0 |
| Sep 06 2024 | 1,078.64 | -8.02 | -0.74% | 1,085.36 | 1,088.31 | 1,078.13 | 0 |
| Sep 05 2024 | 1,086.66 | 2.70 | 0.25% | 1,082.93 | 1,087.63 | 1,082.35 | 0 |
| Sep 04 2024 | 1,083.96 | -3.00 | -0.28% | 1,079.03 | 1,086.02 | 1,078.21 | 0 |
| Sep 03 2024 | 1,086.96 | -18.79 | -1.70% | 1,095.34 | 1,096.08 | 1,086.57 | 0 |
| Aug 30 2024 | 1,105.75 | -0.07 | -0.01% | 1,106.38 | 1,107.41 | 1,100.57 | 0 |
| Aug 29 2024 | 1,105.82 | -4.06 | -0.37% | 1,107.96 | 1,108.53 | 1,102.78 | 0 |
| Aug 28 2024 | 1,109.88 | -9.36 | -0.84% | 1,114.18 | 1,114.97 | 1,108.59 | 0 |
| Aug 27 2024 | 1,119.24 | 1.85 | 0.17% | 1,119.77 | 1,121.91 | 1,118.95 | 0 |
| Aug 26 2024 | 1,117.39 | 9.05 | 0.82% | 1,113.19 | 1,118.93 | 1,112.41 | 0 |
