Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DJUSIV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18 2024 | 1,307.29 | -37.74 | -2.81% | 1,345.21 | 1,349.19 | 1,306.55 | 32,089,490 |
| Dec 17 2024 | 1,345.03 | -8.50 | -0.63% | 1,350.07 | 1,352.16 | 1,340.64 | 32,322,025 |
| Dec 16 2024 | 1,353.53 | 2.55 | 0.19% | 1,351.09 | 1,361.61 | 1,348.23 | 27,911,394 |
| Dec 13 2024 | 1,350.98 | -5.27 | -0.39% | 1,353.70 | 1,356.05 | 1,343.23 | 16,738,385 |
| Dec 12 2024 | 1,356.25 | -6.10 | -0.45% | 1,356.74 | 1,359.25 | 1,346.23 | 21,110,275 |
| Dec 11 2024 | 1,362.35 | -2.86 | -0.21% | 1,371.07 | 1,374.25 | 1,362.16 | 25,644,128 |
| Dec 10 2024 | 1,365.21 | 6.31 | 0.46% | 1,358.73 | 1,372.82 | 1,352.16 | 25,912,125 |
| Dec 09 2024 | 1,358.90 | -26.27 | -1.90% | 1,379.00 | 1,387.18 | 1,356.37 | 31,239,453 |
| Dec 06 2024 | 1,385.17 | 9.41 | 0.68% | 1,389.69 | 1,403.14 | 1,381.71 | 21,579,677 |
| Dec 05 2024 | 1,375.76 | -9.91 | -0.72% | 1,379.15 | 1,379.57 | 1,371.49 | 24,738,768 |
| Dec 04 2024 | 1,385.67 | 16.64 | 1.22% | 1,371.28 | 1,388.16 | 1,369.04 | 20,733,350 |
| Dec 03 2024 | 1,369.03 | -16.64 | -1.20% | 1,362.34 | 1,374.91 | 1,358.30 | 22,994,337 |
| Dec 02 2024 | 1,385.67 | -8.50 | -0.61% | 1,394.76 | 1,396.05 | 1,378.99 | 24,786,757 |
| Nov 29 2024 | 1,394.17 | 3.02 | 0.22% | 1,391.67 | 1,399.44 | 1,390.94 | 14,043,596 |
| Nov 27 2024 | 1,391.15 | -5.37 | -0.38% | 1,398.74 | 1,403.20 | 1,387.26 | 18,173,607 |
| Nov 26 2024 | 1,396.52 | 5.94 | 0.43% | 1,390.77 | 1,399.37 | 1,389.78 | 23,484,512 |
| Nov 25 2024 | 1,390.58 | 11.71 | 0.85% | 1,383.23 | 1,397.37 | 1,381.58 | 34,909,440 |
| Nov 22 2024 | 1,378.87 | 0.53 | 0.04% | 1,376.55 | 1,388.53 | 1,373.94 | 25,180,259 |
| Nov 21 2024 | 1,378.34 | 21.56 | 1.59% | 1,360.73 | 1,382.24 | 1,360.73 | 33,618,150 |
| Nov 20 2024 | 1,356.78 | 12.79 | 0.95% | 1,343.82 | 1,356.78 | 1,335.58 | 29,516,688 |
| Nov 19 2024 | 1,343.99 | 0.42 | 0.03% | 1,337.37 | 1,344.30 | 1,334.69 | 36,548,046 |
| Nov 18 2024 | 1,343.57 | -6.33 | -0.47% | 1,349.95 | 1,353.47 | 1,340.40 | 43,023,551 |
| Nov 15 2024 | 1,349.90 | -32.18 | -2.33% | 1,375.08 | 1,375.08 | 1,344.43 | 42,402,173 |
| Nov 14 2024 | 1,382.08 | -54.84 | -3.82% | 1,438.07 | 1,438.07 | 1,379.03 | 44,586,419 |
| Nov 13 2024 | 1,436.92 | 6.05 | 0.42% | 1,430.85 | 1,443.42 | 1,429.36 | 26,469,701 |
| Nov 12 2024 | 1,430.87 | 1.58 | 0.11% | 1,429.15 | 1,435.42 | 1,424.63 | 33,175,822 |
| Nov 11 2024 | 1,429.29 | 4.36 | 0.31% | 1,425.41 | 1,440.80 | 1,425.41 | 24,998,347 |
| Nov 08 2024 | 1,424.93 | 7.98 | 0.56% | 1,419.99 | 1,435.04 | 1,419.99 | 26,105,095 |
| Nov 07 2024 | 1,416.95 | 10.56 | 0.75% | 1,411.34 | 1,420.25 | 1,408.70 | 37,797,359 |
| Nov 06 2024 | 1,406.39 | 26.71 | 1.94% | 1,407.69 | 1,414.23 | 1,395.52 | 53,479,159 |
| Nov 05 2024 | 1,379.68 | 12.43 | 0.91% | 1,365.66 | 1,381.70 | 1,364.24 | 23,107,560 |
| Nov 04 2024 | 1,367.25 | 1.27 | 0.09% | 1,366.10 | 1,372.88 | 1,359.76 | 25,945,209 |
| Nov 01 2024 | 1,365.98 | 1.16 | 0.08% | 1,366.48 | 1,374.50 | 1,364.86 | 20,273,380 |
| Oct 31 2024 | 1,364.82 | -11.35 | -0.82% | 1,371.65 | 1,376.58 | 1,364.82 | 30,645,947 |
| Oct 30 2024 | 1,376.17 | -23.69 | -1.69% | 1,392.97 | 1,396.29 | 1,374.94 | 20,276,345 |
| Oct 29 2024 | 1,399.86 | 9.82 | 0.71% | 1,392.47 | 1,403.68 | 1,387.68 | 21,260,425 |
| Oct 28 2024 | 1,390.04 | 4.68 | 0.34% | 1,394.15 | 1,401.22 | 1,387.76 | 16,559,085 |
| Oct 25 2024 | 1,385.36 | -5.33 | -0.38% | 1,393.05 | 1,402.11 | 1,384.05 | 19,869,911 |
| Oct 24 2024 | 1,390.69 | -12.78 | -0.91% | 1,399.39 | 1,406.69 | 1,390.69 | 18,940,131 |
| Oct 23 2024 | 1,403.47 | -4.55 | -0.32% | 1,405.40 | 1,410.77 | 1,396.88 | 21,563,841 |
| Oct 22 2024 | 1,408.02 | -11.72 | -0.83% | 1,412.83 | 1,414.02 | 1,404.50 | 21,939,359 |
| Oct 21 2024 | 1,419.74 | -3.94 | -0.28% | 1,418.73 | 1,425.82 | 1,415.08 | 17,854,947 |
| Oct 18 2024 | 1,423.68 | 5.50 | 0.39% | 1,418.40 | 1,424.01 | 1,414.11 | 17,285,169 |
| Oct 17 2024 | 1,418.18 | 3.35 | 0.24% | 1,418.11 | 1,419.89 | 1,411.20 | 18,940,985 |
| Oct 16 2024 | 1,414.83 | 9.55 | 0.68% | 1,401.70 | 1,416.69 | 1,399.80 | 18,185,814 |
| Oct 15 2024 | 1,405.28 | 4.95 | 0.35% | 1,405.04 | 1,416.40 | 1,403.28 | 24,285,364 |
| Oct 14 2024 | 1,400.33 | 16.06 | 1.16% | 1,384.80 | 1,403.03 | 1,384.80 | 17,778,360 |
| Oct 11 2024 | 1,384.27 | 6.47 | 0.47% | 1,381.40 | 1,386.93 | 1,379.75 | 14,783,587 |
| Oct 10 2024 | 1,377.80 | -17.41 | -1.25% | 1,391.53 | 1,391.92 | 1,373.29 | 17,861,970 |
| Oct 09 2024 | 1,395.21 | 12.46 | 0.90% | 1,383.72 | 1,398.03 | 1,381.07 | 18,959,090 |
| Oct 08 2024 | 1,382.75 | 12.97 | 0.95% | 1,377.13 | 1,384.14 | 1,375.51 | 17,650,008 |
| Oct 07 2024 | 1,369.78 | -11.75 | -0.85% | 1,375.40 | 1,379.01 | 1,366.08 | 18,832,251 |
| Oct 04 2024 | 1,381.53 | -1.46 | -0.11% | 1,389.75 | 1,395.81 | 1,372.50 | 21,476,129 |
| Oct 03 2024 | 1,382.99 | 10.69 | 0.78% | 1,376.28 | 1,388.84 | 1,374.28 | 26,064,285 |
| Oct 02 2024 | 1,372.30 | 11.21 | 0.82% | 1,360.80 | 1,373.14 | 1,355.06 | 28,996,708 |
| Oct 01 2024 | 1,361.09 | -6.89 | -0.50% | 1,370.45 | 1,370.45 | 1,353.04 | 30,448,105 |
| Sep 30 2024 | 1,367.98 | 17.77 | 1.32% | 1,349.57 | 1,367.99 | 1,341.96 | 39,473,791 |
| Sep 27 2024 | 1,350.21 | -13.74 | -1.01% | 1,365.80 | 1,370.30 | 1,350.00 | 17,658,448 |
| Sep 26 2024 | 1,363.95 | 31.39 | 2.36% | 1,365.91 | 1,380.17 | 1,355.60 | 21,014,613 |
| Sep 25 2024 | 1,332.56 | -6.07 | -0.45% | 1,336.67 | 1,341.40 | 1,330.26 | 18,065,238 |
| Sep 24 2024 | 1,338.63 | 2.25 | 0.17% | 1,333.31 | 1,339.99 | 1,328.28 | 15,102,324 |
| Sep 23 2024 | 1,336.38 | 7.54 | 0.57% | 1,330.41 | 1,336.60 | 1,325.61 | 16,710,714 |
| Sep 20 2024 | 1,328.84 | 0.87 | 0.07% | 1,327.70 | 1,329.40 | 1,318.90 | 44,550,521 |
