Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DJUSRB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 08 2025 | 4,621.43 | 13.18 | 0.29% | 4,620.37 | 4,640.26 | 4,581.94 | 79,652,434 |
| Jan 07 2025 | 4,608.25 | -84.78 | -1.81% | 4,706.05 | 4,707.49 | 4,599.07 | 60,074,450 |
| Jan 06 2025 | 4,693.03 | 62.85 | 1.36% | 4,674.50 | 4,718.81 | 4,647.85 | 70,979,068 |
| Jan 03 2025 | 4,630.18 | 63.39 | 1.39% | 4,606.67 | 4,646.13 | 4,592.55 | 60,741,946 |
| Jan 02 2025 | 4,566.79 | 6.87 | 0.15% | 4,597.20 | 4,650.23 | 4,530.09 | 68,287,498 |
| Dec 31 2024 | 4,559.92 | -32.81 | -0.71% | 4,614.59 | 4,622.32 | 4,552.35 | 53,919,428 |
| Dec 30 2024 | 4,592.73 | -56.24 | -1.21% | 4,574.12 | 4,621.48 | 4,547.16 | 58,515,703 |
| Dec 27 2024 | 4,648.97 | -67.53 | -1.43% | 4,683.06 | 4,691.13 | 4,606.31 | 54,183,539 |
| Dec 26 2024 | 4,716.50 | -25.53 | -0.54% | 4,721.76 | 4,733.83 | 4,704.41 | 45,204,217 |
| Dec 24 2024 | 4,742.03 | 78.69 | 1.69% | 4,686.89 | 4,742.12 | 4,681.14 | 32,010,358 |
| Dec 23 2024 | 4,663.34 | -14.73 | -0.31% | 4,672.83 | 4,680.68 | 4,632.67 | 73,784,130 |
| Dec 20 2024 | 4,678.07 | 18.49 | 0.40% | 4,592.45 | 4,710.24 | 4,580.96 | 176,593,537 |
| Dec 19 2024 | 4,659.58 | 30.92 | 0.67% | 4,703.49 | 4,709.40 | 4,659.41 | 79,698,332 |
| Dec 18 2024 | 4,628.66 | -177.56 | -3.69% | 4,789.08 | 4,816.07 | 4,624.12 | 94,614,871 |
| Dec 17 2024 | 4,806.22 | -28.89 | -0.60% | 4,827.39 | 4,830.52 | 4,758.05 | 80,642,313 |
| Dec 16 2024 | 4,835.11 | 82.63 | 1.74% | 4,789.78 | 4,838.40 | 4,762.62 | 79,716,399 |
| Dec 13 2024 | 4,752.48 | -21.04 | -0.44% | 4,757.20 | 4,797.14 | 4,736.70 | 62,364,935 |
| Dec 12 2024 | 4,773.52 | -29.52 | -0.61% | 4,802.10 | 4,819.15 | 4,764.72 | 60,092,935 |
| Dec 11 2024 | 4,803.04 | 77.79 | 1.65% | 4,745.07 | 4,830.61 | 4,745.07 | 77,177,248 |
| Dec 10 2024 | 4,725.25 | -5.44 | -0.11% | 4,734.97 | 4,785.07 | 4,713.52 | 70,291,834 |
| Dec 09 2024 | 4,730.69 | -26.17 | -0.55% | 4,770.08 | 4,794.93 | 4,726.14 | 96,563,738 |
| Dec 06 2024 | 4,756.86 | 104.48 | 2.25% | 4,661.80 | 4,757.88 | 4,661.05 | 90,016,126 |
| Dec 05 2024 | 4,652.38 | 32.42 | 0.70% | 4,621.58 | 4,679.08 | 4,602.76 | 91,939,626 |
| Dec 04 2024 | 4,619.96 | 79.87 | 1.76% | 4,575.97 | 4,636.43 | 4,575.97 | 96,709,600 |
| Dec 03 2024 | 4,540.09 | 50.30 | 1.12% | 4,484.10 | 4,541.74 | 4,474.25 | 78,924,672 |
| Dec 02 2024 | 4,489.79 | 42.52 | 0.96% | 4,478.10 | 4,516.88 | 4,466.78 | 90,970,199 |
| Nov 29 2024 | 4,447.27 | 42.49 | 0.96% | 4,409.17 | 4,451.23 | 4,396.19 | 52,235,468 |
| Nov 27 2024 | 4,404.78 | -30.01 | -0.68% | 4,429.41 | 4,437.66 | 4,396.65 | 63,436,889 |
| Nov 26 2024 | 4,434.79 | 106.23 | 2.45% | 4,341.58 | 4,437.64 | 4,339.20 | 84,939,340 |
| Nov 25 2024 | 4,328.56 | 61.48 | 1.44% | 4,311.08 | 4,345.03 | 4,285.34 | 112,040,687 |
| Nov 22 2024 | 4,267.08 | 6.79 | 0.16% | 4,270.68 | 4,295.52 | 4,252.94 | 86,504,123 |
| Nov 21 2024 | 4,260.29 | -34.07 | -0.79% | 4,297.02 | 4,301.48 | 4,215.92 | 118,527,146 |
| Nov 20 2024 | 4,294.36 | -48.31 | -1.11% | 4,294.15 | 4,294.43 | 4,232.39 | 138,028,295 |
| Nov 19 2024 | 4,342.67 | 63.65 | 1.49% | 4,260.36 | 4,358.86 | 4,260.36 | 92,861,594 |
| Nov 18 2024 | 4,279.02 | -1.53 | -0.04% | 4,302.81 | 4,324.74 | 4,265.66 | 83,633,611 |
| Nov 15 2024 | 4,280.55 | -141.52 | -3.20% | 4,348.80 | 4,356.40 | 4,249.29 | 141,920,586 |
| Nov 14 2024 | 4,422.07 | -51.88 | -1.16% | 4,464.41 | 4,490.10 | 4,417.84 | 79,049,002 |
| Nov 13 2024 | 4,473.95 | 79.08 | 1.80% | 4,400.82 | 4,488.76 | 4,400.82 | 82,509,214 |
| Nov 12 2024 | 4,394.87 | 34.48 | 0.79% | 4,382.46 | 4,410.59 | 4,353.19 | 75,029,582 |
| Nov 11 2024 | 4,360.39 | -28.02 | -0.64% | 4,392.61 | 4,414.38 | 4,346.26 | 63,696,341 |
| Nov 08 2024 | 4,388.41 | -1.72 | -0.04% | 4,388.13 | 4,419.39 | 4,376.51 | 73,954,802 |
| Nov 07 2024 | 4,390.13 | 58.90 | 1.36% | 4,340.12 | 4,418.98 | 4,335.23 | 91,052,744 |
| Nov 06 2024 | 4,331.23 | 107.12 | 2.54% | 4,249.78 | 4,334.50 | 4,226.62 | 130,741,336 |
| Nov 05 2024 | 4,224.11 | 65.54 | 1.58% | 4,170.81 | 4,228.35 | 4,169.82 | 65,766,606 |
| Nov 04 2024 | 4,158.57 | -21.43 | -0.51% | 4,162.84 | 4,180.66 | 4,132.62 | 77,547,112 |
| Nov 01 2024 | 4,180.00 | 170.26 | 4.25% | 4,190.27 | 4,212.46 | 4,162.04 | 136,696,499 |
| Oct 31 2024 | 4,009.74 | -90.88 | -2.22% | 4,061.01 | 4,065.53 | 3,992.83 | 118,515,506 |
| Oct 30 2024 | 4,100.62 | 19.47 | 0.48% | 4,136.35 | 4,144.66 | 4,095.74 | 70,267,138 |
| Oct 29 2024 | 4,081.15 | 22.67 | 0.56% | 4,058.04 | 4,095.95 | 4,037.36 | 64,046,358 |
| Oct 28 2024 | 4,058.48 | 8.21 | 0.20% | 4,084.42 | 4,085.72 | 4,055.98 | 49,552,302 |
| Oct 25 2024 | 4,050.27 | 15.36 | 0.38% | 4,061.93 | 4,098.76 | 4,045.14 | 55,171,627 |
| Oct 24 2024 | 4,034.91 | 19.87 | 0.49% | 4,024.31 | 4,046.26 | 4,004.27 | 51,993,430 |
| Oct 23 2024 | 4,015.04 | -59.76 | -1.47% | 4,061.92 | 4,066.99 | 3,993.33 | 63,850,832 |
| Oct 22 2024 | 4,074.80 | 18.88 | 0.47% | 4,045.21 | 4,101.05 | 4,025.55 | 60,861,676 |
| Oct 21 2024 | 4,055.92 | -9.28 | -0.23% | 4,051.14 | 4,063.53 | 4,022.97 | 54,429,160 |
| Oct 18 2024 | 4,065.20 | 27.05 | 0.67% | 4,027.20 | 4,087.50 | 4,020.87 | 70,902,004 |
| Oct 17 2024 | 4,038.15 | 1.52 | 0.04% | 4,059.49 | 4,065.64 | 4,018.33 | 57,247,696 |
| Oct 16 2024 | 4,036.63 | -19.61 | -0.48% | 4,044.51 | 4,047.44 | 4,015.59 | 53,448,267 |
| Oct 15 2024 | 4,056.24 | 17.57 | 0.44% | 4,039.04 | 4,066.15 | 4,015.48 | 69,954,107 |
| Oct 14 2024 | 4,038.67 | -18.38 | -0.45% | 4,072.65 | 4,072.65 | 4,038.13 | 54,250,343 |
| Oct 11 2024 | 4,057.05 | 32.81 | 0.82% | 4,023.58 | 4,073.02 | 4,022.76 | 56,810,775 |
