DJIEZL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 6,558.32 | -13.48 | -0.21% | 6,573.41 | 6,596.10 | 6,535.98 | 0 |
Jun 27 2024 | 6,571.80 | 3.86 | 0.06% | 6,603.77 | 6,622.36 | 6,567.55 | 0 |
Jun 26 2024 | 6,567.94 | -21.54 | -0.33% | 6,631.70 | 6,654.71 | 6,538.80 | 0 |
Jun 25 2024 | 6,589.48 | -15.40 | -0.23% | 6,520.21 | 6,591.77 | 6,520.12 | 0 |
Jun 24 2024 | 6,604.88 | 41.39 | 0.63% | 6,563.91 | 6,636.15 | 6,559.41 | 0 |
Jun 21 2024 | 6,563.49 | -67.64 | -1.02% | 6,590.65 | 6,604.45 | 6,530.38 | 0 |
Jun 20 2024 | 6,631.13 | 8.92 | 0.13% | 6,592.37 | 6,640.49 | 6,578.82 | 0 |
Jun 18 2024 | 6,622.21 | 39.89 | 0.61% | 6,608.11 | 6,633.93 | 6,574.34 | 0 |
Jun 17 2024 | 6,582.32 | 68.82 | 1.06% | 6,598.52 | 6,604.69 | 6,525.29 | 0 |
Jun 14 2024 | 6,513.50 | -145.88 | -2.19% | 6,658.33 | 6,667.13 | 6,477.62 | 0 |
Jun 13 2024 | 6,659.38 | -156.32 | -2.29% | 6,817.18 | 6,822.90 | 6,653.45 | 0 |
Jun 12 2024 | 6,815.70 | 176.86 | 2.66% | 6,668.44 | 6,848.53 | 6,659.60 | 0 |
Jun 11 2024 | 6,638.84 | -60.19 | -0.90% | 6,715.58 | 6,729.34 | 6,593.35 | 0 |
Jun 10 2024 | 6,699.03 | -40.81 | -0.61% | 6,644.83 | 6,700.92 | 6,630.39 | 0 |
Jun 07 2024 | 6,739.84 | -56.48 | -0.83% | 6,804.94 | 6,812.51 | 6,703.40 | 0 |
Jun 06 2024 | 6,796.32 | 58.04 | 0.86% | 6,828.17 | 6,846.10 | 6,783.82 | 0 |
Jun 05 2024 | 6,738.28 | 172.70 | 2.63% | 6,617.46 | 6,741.54 | 6,617.05 | 0 |
Jun 04 2024 | 6,565.58 | -32.03 | -0.49% | 6,568.15 | 6,619.13 | 6,546.67 | 0 |
Jun 03 2024 | 6,597.61 | 69.39 | 1.06% | 6,574.32 | 6,629.66 | 6,552.90 | 0 |
May 31 2024 | 6,528.22 | -17.48 | -0.27% | 6,507.79 | 6,599.46 | 6,496.72 | 0 |
May 30 2024 | 6,545.70 | 5.56 | 0.09% | 6,518.62 | 6,583.51 | 6,510.00 | 0 |
May 29 2024 | 6,540.14 | -116.55 | -1.75% | 6,639.75 | 6,640.51 | 6,539.45 | 0 |
May 28 2024 | 6,656.69 | -18.59 | -0.28% | 6,715.00 | 6,726.67 | 6,638.32 | 0 |
May 24 2024 | 6,675.28 | 17.01 | 0.26% | 6,614.98 | 6,683.55 | 6,609.64 | 0 |
May 23 2024 | 6,658.27 | 36.37 | 0.55% | 6,690.02 | 6,724.87 | 6,644.02 | 0 |
May 22 2024 | 6,621.90 | -4.16 | -0.06% | 6,609.32 | 6,636.05 | 6,607.73 | 0 |
May 21 2024 | 6,626.06 | -30.84 | -0.46% | 6,658.99 | 6,659.25 | 6,590.74 | 0 |
May 20 2024 | 6,656.90 | 30.08 | 0.45% | 6,631.25 | 6,665.21 | 6,627.59 | 0 |
May 17 2024 | 6,626.82 | -37.56 | -0.56% | 6,620.97 | 6,635.75 | 6,579.19 | 0 |
May 16 2024 | 6,664.38 | -20.08 | -0.30% | 6,703.55 | 6,709.34 | 6,660.80 | 0 |
May 15 2024 | 6,684.46 | 85.71 | 1.30% | 6,616.12 | 6,684.46 | 6,588.53 | 0 |
May 14 2024 | 6,598.75 | 9.76 | 0.15% | 6,568.45 | 6,606.27 | 6,536.55 | 0 |
May 13 2024 | 6,588.99 | -17.45 | -0.26% | 6,595.62 | 6,605.69 | 6,579.96 | 0 |
May 10 2024 | 6,606.44 | 42.58 | 0.65% | 6,585.02 | 6,623.47 | 6,583.82 | 0 |
May 09 2024 | 6,563.86 | 55.69 | 0.86% | 6,488.16 | 6,566.94 | 6,475.12 | 0 |
May 08 2024 | 6,508.17 | 14.02 | 0.22% | 6,509.17 | 6,535.22 | 6,494.55 | 0 |
May 07 2024 | 6,494.15 | 56.55 | 0.88% | 6,463.41 | 6,512.56 | 6,438.75 | 0 |
May 06 2024 | 6,437.60 | 37.76 | 0.59% | 6,397.12 | 6,459.92 | 6,392.98 | 0 |
May 03 2024 | 6,399.84 | 106.79 | 1.70% | 6,330.76 | 6,440.22 | 6,324.15 | 0 |
May 02 2024 | 6,293.05 | -30.69 | -0.49% | 6,285.07 | 6,313.45 | 6,245.54 | 0 |
May 01 2024 | 6,323.74 | 16.58 | 0.26% | 6,299.38 | 6,343.55 | 6,298.81 | 0 |
Apr 30 2024 | 6,307.16 | -87.33 | -1.37% | 6,374.62 | 6,392.98 | 6,306.58 | 0 |
Apr 29 2024 | 6,394.49 | -34.84 | -0.54% | 6,453.31 | 6,461.93 | 6,380.29 | 0 |
Apr 26 2024 | 6,429.33 | 86.78 | 1.37% | 6,385.04 | 6,442.12 | 6,383.88 | 0 |
Apr 25 2024 | 6,342.55 | -63.49 | -0.99% | 6,368.13 | 6,405.26 | 6,260.99 | 0 |
Apr 24 2024 | 6,406.04 | 3.03 | 0.05% | 6,434.29 | 6,474.42 | 6,391.86 | 0 |
Apr 23 2024 | 6,403.01 | 157.88 | 2.53% | 6,336.22 | 6,407.49 | 6,318.38 | 0 |
Apr 22 2024 | 6,245.13 | -0.71 | -0.01% | 6,266.22 | 6,270.96 | 6,229.40 | 0 |
Apr 19 2024 | 6,245.84 | -44.73 | -0.71% | 6,245.03 | 6,297.63 | 6,231.58 | 0 |
Apr 18 2024 | 6,290.57 | -17.93 | -0.28% | 6,321.02 | 6,338.79 | 6,251.96 | 0 |
Apr 17 2024 | 6,308.50 | -53.01 | -0.83% | 6,315.03 | 6,390.77 | 6,280.10 | 0 |
Apr 16 2024 | 6,361.51 | -52.81 | -0.82% | 6,331.34 | 6,392.38 | 6,320.90 | 0 |
Apr 15 2024 | 6,414.32 | 18.53 | 0.29% | 6,436.13 | 6,503.81 | 6,402.29 | 0 |
Apr 12 2024 | 6,395.79 | -80.03 | -1.24% | 6,516.42 | 6,526.12 | 6,362.94 | 0 |
Apr 11 2024 | 6,475.82 | -18.00 | -0.28% | 6,508.60 | 6,527.32 | 6,421.28 | 0 |
Apr 10 2024 | 6,493.82 | -47.31 | -0.72% | 6,596.91 | 6,605.45 | 6,428.65 | 0 |
Apr 09 2024 | 6,541.13 | -70.84 | -1.07% | 6,587.31 | 6,612.58 | 6,517.35 | 0 |
Apr 08 2024 | 6,611.97 | 48.02 | 0.73% | 6,575.39 | 6,623.24 | 6,563.50 | 0 |
Apr 05 2024 | 6,563.95 | -36.41 | -0.55% | 6,516.40 | 6,568.79 | 6,491.59 | 0 |
Apr 04 2024 | 6,600.36 | -15.92 | -0.24% | 6,632.81 | 6,641.84 | 6,596.80 | 0 |
Apr 03 2024 | 6,616.28 | 72.58 | 1.11% | 6,544.68 | 6,618.08 | 6,542.36 | 0 |
Apr 02 2024 | 6,543.70 | -76.87 | -1.16% | 6,641.11 | 6,669.15 | 6,538.96 | 0 |
Apr 01 2024 | 6,620.57 | -28.45 | -0.43% | 6,650.91 | 6,651.49 | 6,613.20 | 0 |