Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJUSDIVT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 13,993.67 | -165.17 | -1.17% | 14,169.29 | 14,169.29 | 13,967.11 | 0 |
| Jan 08 2025 | 14,158.83 | 33.73 | 0.24% | 14,125.11 | 14,161.61 | 14,019.12 | 0 |
| Jan 07 2025 | 14,125.11 | -17.70 | -0.13% | 14,142.81 | 14,262.82 | 14,083.82 | 0 |
| Jan 06 2025 | 14,142.81 | -75.46 | -0.53% | 14,218.27 | 14,288.96 | 14,125.16 | 0 |
| Jan 03 2025 | 14,218.27 | 92.08 | 0.65% | 14,136.50 | 14,240.89 | 14,105.36 | 0 |
| Jan 02 2025 | 14,126.18 | -26.55 | -0.19% | 14,152.73 | 14,274.32 | 14,076.38 | 0 |
| Dec 31 2024 | 14,152.73 | 52.44 | 0.37% | 14,106.19 | 14,190.98 | 14,083.37 | 0 |
| Dec 30 2024 | 14,100.29 | -127.50 | -0.90% | 14,227.79 | 14,227.79 | 14,026.03 | 0 |
| Dec 27 2024 | 14,227.79 | -68.93 | -0.48% | 14,296.73 | 14,334.22 | 14,170.10 | 0 |
| Dec 26 2024 | 14,296.73 | 8.26 | 0.06% | 14,298.51 | 14,313.38 | 14,217.81 | 0 |
| Dec 24 2024 | 14,288.46 | 102.24 | 0.72% | 14,186.22 | 14,288.46 | 14,146.84 | 0 |
| Dec 23 2024 | 14,186.22 | 44.65 | 0.32% | 14,142.00 | 14,195.51 | 14,039.58 | 0 |
| Dec 20 2024 | 14,141.57 | 188.85 | 1.35% | 13,953.35 | 14,204.35 | 13,929.37 | 0 |
| Dec 19 2024 | 13,952.72 | -76.65 | -0.55% | 14,030.40 | 14,171.77 | 13,950.46 | 0 |
| Dec 18 2024 | 14,029.36 | -379.05 | -2.63% | 14,409.69 | 14,428.52 | 14,024.47 | 0 |
| Dec 17 2024 | 14,408.41 | -45.93 | -0.32% | 14,456.11 | 14,472.83 | 14,361.56 | 0 |
| Dec 16 2024 | 14,454.34 | -121.86 | -0.84% | 14,576.20 | 14,582.92 | 14,439.05 | 0 |
| Dec 13 2024 | 14,576.20 | -30.41 | -0.21% | 14,609.35 | 14,618.51 | 14,514.16 | 0 |
| Dec 12 2024 | 14,606.61 | -30.72 | -0.21% | 14,637.33 | 14,670.26 | 14,589.11 | 0 |
| Dec 11 2024 | 14,637.33 | -82.50 | -0.56% | 14,719.87 | 14,755.30 | 14,635.41 | 0 |
| Dec 10 2024 | 14,719.83 | -56.65 | -0.38% | 14,776.59 | 14,814.32 | 14,675.04 | 0 |
| Dec 09 2024 | 14,776.47 | -20.83 | -0.14% | 14,797.30 | 14,898.83 | 14,774.80 | 0 |
| Dec 06 2024 | 14,797.30 | -56.82 | -0.38% | 14,862.07 | 14,907.62 | 14,771.37 | 0 |
| Dec 05 2024 | 14,854.12 | -1.28 | -0.01% | 14,858.99 | 14,918.44 | 14,845.25 | 0 |
| Dec 04 2024 | 14,855.40 | -125.36 | -0.84% | 14,980.76 | 14,980.76 | 14,801.52 | 0 |
| Dec 03 2024 | 14,980.76 | -85.52 | -0.57% | 15,068.01 | 15,089.89 | 14,978.59 | 0 |
| Dec 02 2024 | 15,066.27 | -85.52 | -0.56% | 15,160.64 | 15,160.64 | 15,000.65 | 0 |
| Nov 29 2024 | 15,151.79 | 36.69 | 0.24% | 15,119.55 | 15,185.38 | 15,119.55 | 0 |
| Nov 27 2024 | 15,115.10 | -1.37 | -0.01% | 15,120.14 | 15,207.59 | 15,106.72 | 0 |
| Nov 26 2024 | 15,116.47 | -35.14 | -0.23% | 15,151.61 | 15,151.61 | 15,015.21 | 0 |
| Nov 25 2024 | 15,151.61 | 75.63 | 0.50% | 15,076.67 | 15,262.21 | 15,076.67 | 0 |
| Nov 22 2024 | 15,075.98 | 197.83 | 1.33% | 14,878.15 | 15,085.20 | 14,878.15 | 0 |
| Nov 21 2024 | 14,878.15 | 140.04 | 0.95% | 14,740.22 | 14,912.63 | 14,735.43 | 0 |
| Nov 20 2024 | 14,738.11 | 34.43 | 0.23% | 14,705.67 | 14,750.47 | 14,639.00 | 0 |
| Nov 19 2024 | 14,703.68 | -80.57 | -0.54% | 14,784.25 | 14,784.25 | 14,628.50 | 0 |
| Nov 18 2024 | 14,784.25 | 84.97 | 0.58% | 14,717.69 | 14,809.08 | 14,707.55 | 0 |
| Nov 15 2024 | 14,699.29 | -126.56 | -0.85% | 14,827.53 | 14,827.53 | 14,677.22 | 0 |
| Nov 14 2024 | 14,825.85 | -60.74 | -0.41% | 14,887.83 | 14,903.64 | 14,809.60 | 0 |
| Nov 13 2024 | 14,886.59 | 45.63 | 0.31% | 14,841.18 | 14,913.35 | 14,826.01 | 0 |
| Nov 12 2024 | 14,840.96 | -132.65 | -0.89% | 14,973.73 | 14,986.63 | 14,833.48 | 0 |
| Nov 11 2024 | 14,973.61 | 50.17 | 0.34% | 14,923.44 | 15,068.04 | 14,923.44 | 0 |
| Nov 08 2024 | 14,923.44 | 72.62 | 0.49% | 14,859.89 | 14,961.40 | 14,841.30 | 0 |
| Nov 07 2024 | 14,850.81 | -71.79 | -0.48% | 14,927.78 | 14,935.65 | 14,832.72 | 0 |
| Nov 06 2024 | 14,922.60 | 354.32 | 2.43% | 14,568.32 | 14,952.36 | 14,568.32 | 0 |
| Nov 05 2024 | 14,568.27 | 121.49 | 0.84% | 14,446.92 | 14,569.89 | 14,415.89 | 0 |
| Nov 04 2024 | 14,446.79 | 9.83 | 0.07% | 14,437.39 | 14,506.20 | 14,398.25 | 0 |
| Nov 01 2024 | 14,436.96 | -54.71 | -0.38% | 14,494.94 | 14,567.39 | 14,418.61 | 0 |
| Oct 31 2024 | 14,491.67 | 33.61 | 0.23% | 14,461.94 | 14,567.72 | 14,461.94 | 0 |
| Oct 30 2024 | 14,458.06 | 39.18 | 0.27% | 14,418.88 | 14,514.26 | 14,393.08 | 0 |
| Oct 29 2024 | 14,418.88 | -107.85 | -0.74% | 14,526.72 | 14,526.72 | 14,415.00 | 0 |
| Oct 28 2024 | 14,526.72 | 69.52 | 0.48% | 14,457.20 | 14,543.71 | 14,457.20 | 0 |
| Oct 25 2024 | 14,457.20 | -90.22 | -0.62% | 14,549.18 | 14,618.66 | 14,447.01 | 0 |
| Oct 24 2024 | 14,547.42 | 32.12 | 0.22% | 14,515.30 | 14,590.84 | 14,493.27 | 0 |
| Oct 23 2024 | 14,515.30 | -21.47 | -0.15% | 14,536.78 | 14,581.73 | 14,445.66 | 0 |
| Oct 22 2024 | 14,536.78 | -75.14 | -0.51% | 14,612.43 | 14,612.43 | 14,472.29 | 0 |
| Oct 21 2024 | 14,611.92 | -178.36 | -1.21% | 14,790.27 | 14,793.67 | 14,598.91 | 0 |
| Oct 18 2024 | 14,790.27 | 2.29 | 0.02% | 14,788.07 | 14,807.55 | 14,729.86 | 0 |
| Oct 17 2024 | 14,787.99 | 1.22 | 0.01% | 14,789.73 | 14,836.45 | 14,760.25 | 0 |
| Oct 16 2024 | 14,786.77 | 127.52 | 0.87% | 14,659.74 | 14,803.56 | 14,659.74 | 0 |
| Oct 15 2024 | 14,659.25 | -65.99 | -0.45% | 14,729.78 | 14,814.25 | 14,648.18 | 0 |
| Oct 14 2024 | 14,725.23 | 72.06 | 0.49% | 14,653.18 | 14,736.95 | 14,604.85 | 0 |
