Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJUSVS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23 2025 | 5,172.42 | 17.42 | 0.34% | 5,150.04 | 5,182.27 | 5,145.15 | 0 |
| Jan 22 2025 | 5,155.00 | -33.67 | -0.65% | 5,196.13 | 5,196.73 | 5,154.43 | 0 |
| Jan 21 2025 | 5,188.67 | 77.73 | 1.52% | 5,152.36 | 5,190.95 | 5,151.87 | 0 |
| Jan 17 2025 | 5,110.94 | 16.58 | 0.33% | 5,115.80 | 5,131.68 | 5,104.50 | 0 |
| Jan 16 2025 | 5,094.36 | 39.91 | 0.79% | 5,050.59 | 5,101.05 | 5,044.95 | 0 |
| Jan 15 2025 | 5,054.45 | 69.27 | 1.39% | 5,088.68 | 5,095.42 | 5,042.69 | 0 |
| Jan 14 2025 | 4,985.18 | 71.02 | 1.45% | 4,944.24 | 4,995.02 | 4,939.92 | 0 |
| Jan 13 2025 | 4,914.16 | 36.10 | 0.74% | 4,850.11 | 4,915.64 | 4,843.70 | 0 |
| Jan 10 2025 | 4,878.06 | -68.04 | -1.38% | 4,903.68 | 4,904.40 | 4,856.90 | 0 |
| Jan 08 2025 | 4,946.10 | 0.67 | 0.01% | 4,918.74 | 4,946.77 | 4,884.45 | 0 |
| Jan 07 2025 | 4,945.43 | -22.96 | -0.46% | 4,985.00 | 5,002.86 | 4,921.48 | 0 |
| Jan 06 2025 | 4,968.39 | 0.12 | 0.00% | 4,993.82 | 5,021.64 | 4,962.48 | 0 |
| Jan 03 2025 | 4,968.27 | 54.96 | 1.12% | 4,933.49 | 4,969.80 | 4,907.85 | 0 |
| Jan 02 2025 | 4,913.31 | -8.23 | -0.17% | 4,948.17 | 4,965.74 | 4,891.94 | 0 |
| Dec 31 2024 | 4,921.54 | 12.06 | 0.25% | 4,922.33 | 4,948.71 | 4,902.05 | 0 |
| Dec 30 2024 | 4,909.48 | -30.27 | -0.61% | 4,900.94 | 4,927.98 | 4,862.55 | 0 |
| Dec 27 2024 | 4,939.75 | -47.62 | -0.95% | 4,956.63 | 4,987.67 | 4,915.45 | 0 |
| Dec 26 2024 | 4,987.37 | 12.13 | 0.24% | 4,954.57 | 4,992.65 | 4,949.22 | 0 |
| Dec 24 2024 | 4,975.24 | 36.76 | 0.74% | 4,943.01 | 4,975.89 | 4,931.78 | 0 |
| Dec 23 2024 | 4,938.48 | 11.30 | 0.23% | 4,909.56 | 4,941.82 | 4,884.73 | 0 |
| Dec 20 2024 | 4,927.18 | 73.73 | 1.52% | 4,835.67 | 4,959.04 | 4,835.67 | 0 |
| Dec 19 2024 | 4,853.45 | -19.71 | -0.40% | 4,904.84 | 4,937.96 | 4,852.88 | 0 |
| Dec 18 2024 | 4,873.16 | -184.47 | -3.65% | 5,065.49 | 5,083.37 | 4,870.33 | 0 |
| Dec 17 2024 | 5,057.63 | -55.00 | -1.08% | 5,081.43 | 5,098.59 | 5,043.93 | 0 |
| Dec 16 2024 | 5,112.63 | -12.11 | -0.24% | 5,119.59 | 5,145.16 | 5,107.17 | 0 |
| Dec 13 2024 | 5,124.74 | -24.23 | -0.47% | 5,146.33 | 5,147.72 | 5,109.29 | 0 |
| Dec 12 2024 | 5,148.97 | -27.12 | -0.52% | 5,167.81 | 5,185.38 | 5,148.78 | 0 |
| Dec 11 2024 | 5,176.09 | 21.35 | 0.41% | 5,184.48 | 5,188.90 | 5,160.10 | 0 |
| Dec 10 2024 | 5,154.74 | -49.90 | -0.96% | 5,195.71 | 5,195.71 | 5,149.46 | 0 |
| Dec 09 2024 | 5,204.64 | -25.63 | -0.49% | 5,252.01 | 5,264.75 | 5,203.82 | 0 |
| Dec 06 2024 | 5,230.27 | -11.68 | -0.22% | 5,267.20 | 5,268.49 | 5,218.12 | 0 |
| Dec 05 2024 | 5,241.95 | -34.49 | -0.65% | 5,277.01 | 5,285.55 | 5,239.61 | 0 |
| Dec 04 2024 | 5,276.44 | 7.18 | 0.14% | 5,277.08 | 5,284.90 | 5,252.32 | 0 |
| Dec 03 2024 | 5,269.26 | -25.56 | -0.48% | 5,301.85 | 5,307.80 | 5,262.56 | 0 |
| Dec 02 2024 | 5,294.82 | -25.82 | -0.49% | 5,323.33 | 5,326.87 | 5,280.88 | 0 |
| Nov 29 2024 | 5,320.64 | 9.91 | 0.19% | 5,332.77 | 5,345.50 | 5,320.01 | 0 |
| Nov 27 2024 | 5,310.73 | -14.81 | -0.28% | 5,346.67 | 5,368.47 | 5,309.40 | 0 |
| Nov 26 2024 | 5,325.54 | -12.10 | -0.23% | 5,324.71 | 5,329.81 | 5,298.56 | 0 |
| Nov 25 2024 | 5,337.64 | 67.66 | 1.28% | 5,314.69 | 5,373.39 | 5,314.69 | 0 |
| Nov 22 2024 | 5,269.98 | 51.21 | 0.98% | 5,234.21 | 5,274.97 | 5,232.01 | 0 |
| Nov 21 2024 | 5,218.77 | 80.50 | 1.57% | 5,155.99 | 5,228.92 | 5,147.83 | 0 |
| Nov 20 2024 | 5,138.27 | 21.67 | 0.42% | 5,115.07 | 5,139.99 | 5,099.03 | 0 |
| Nov 19 2024 | 5,116.60 | -1.28 | -0.03% | 5,072.42 | 5,117.96 | 5,060.37 | 0 |
| Nov 18 2024 | 5,117.88 | 21.31 | 0.42% | 5,095.35 | 5,134.56 | 5,092.59 | 0 |
| Nov 15 2024 | 5,096.57 | -18.70 | -0.37% | 5,111.37 | 5,126.20 | 5,079.49 | 0 |
| Nov 14 2024 | 5,115.27 | -30.97 | -0.60% | 5,156.64 | 5,164.48 | 5,110.67 | 0 |
| Nov 13 2024 | 5,146.24 | -10.65 | -0.21% | 5,177.54 | 5,196.19 | 5,139.18 | 0 |
| Nov 12 2024 | 5,156.89 | -60.24 | -1.15% | 5,192.69 | 5,211.82 | 5,140.61 | 0 |
| Nov 11 2024 | 5,217.13 | 46.64 | 0.90% | 5,206.65 | 5,244.62 | 5,206.65 | 0 |
| Nov 08 2024 | 5,170.49 | 19.63 | 0.38% | 5,150.07 | 5,179.95 | 5,145.39 | 0 |
| Nov 07 2024 | 5,150.86 | -3.63 | -0.07% | 5,164.16 | 5,182.93 | 5,138.91 | 0 |
| Nov 06 2024 | 5,154.49 | 163.68 | 3.28% | 5,119.67 | 5,159.18 | 5,090.76 | 0 |
| Nov 05 2024 | 4,990.81 | 58.95 | 1.20% | 4,917.66 | 4,991.44 | 4,911.96 | 0 |
| Nov 04 2024 | 4,931.86 | 5.74 | 0.12% | 4,926.30 | 4,966.82 | 4,924.14 | 0 |
| Nov 01 2024 | 4,926.12 | -26.85 | -0.54% | 4,968.93 | 4,985.05 | 4,921.64 | 0 |
| Oct 31 2024 | 4,952.97 | -57.37 | -1.15% | 5,008.76 | 5,022.63 | 4,952.54 | 0 |
| Oct 30 2024 | 5,010.34 | 26.08 | 0.52% | 4,983.67 | 5,050.98 | 4,983.67 | 0 |
| Oct 29 2024 | 4,984.26 | -28.84 | -0.58% | 4,975.22 | 4,996.63 | 4,960.12 | 0 |
| Oct 28 2024 | 5,013.10 | 55.47 | 1.12% | 4,982.88 | 5,022.18 | 4,982.07 | 0 |
