ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

DJSC Ishr Eu Stx Sml

3,673.50
-7.00 (-0.19%)
Feb 14 2025 - Closed
Delayed by 15 minutes

DJSC Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2025 3,673.50 -7.00 -0.19% 3,682.00 3,698.00 3,670.50 630
Feb 13 2025 3,680.50 28.00 0.77% 3,669.50 3,750.00 3,660.00 5,549
Feb 12 2025 3,652.50 8.50 0.23% 3,651.50 3,653.75 3,648.00 2,565
Feb 11 2025 3,644.00 2.50 0.07% 3,642.50 3,649.75 3,633.25 316
Feb 10 2025 3,641.50 27.00 0.75% 3,628.50 3,642.50 3,626.50 464
Feb 07 2025 3,614.50 -7.50 -0.21% 3,622.50 3,625.50 3,606.00 2,167
Feb 06 2025 3,622.00 44.50 1.24% 3,606.50 3,661.00 3,545.75 1,098
Feb 05 2025 3,577.50 4.75 0.13% 3,577.50 3,577.50 3,577.50 252
Feb 04 2025 3,572.75 27.75 0.78% 3,570.00 3,574.75 3,566.50 8,723
Feb 03 2025 3,545.00 -82.00 -2.26% 3,531.00 3,561.50 3,520.75 8,475
Jan 31 2025 3,627.00 6.50 0.18% 3,628.00 3,638.75 3,621.50 284
Jan 30 2025 3,620.50 30.50 0.85% 3,617.50 3,627.00 3,617.50 220
Jan 29 2025 3,590.00 -10.50 -0.29% 3,596.50 3,612.50 3,590.00 179
Jan 28 2025 3,600.50 3.50 0.10% 3,612.00 3,617.00 3,600.50 195
Jan 27 2025 3,597.00 -3.00 -0.08% 3,571.50 3,604.00 3,568.00 1,091
Jan 24 2025 3,600.00 0.50 0.01% 3,617.50 3,647.25 3,589.25 229
Jan 23 2025 3,599.50 -4.75 -0.13% 3,601.00 3,601.75 3,595.50 739
Jan 22 2025 3,604.25 -3.50 -0.10% 3,603.00 3,604.25 3,601.00 1,807
Jan 21 2025 3,607.75 -0.75 -0.02% 3,607.75 3,607.75 3,607.75 1,165
Jan 20 2025 3,608.50 22.75 0.63% 3,590.50 3,618.25 3,587.75 2,293
Jan 17 2025 3,585.75 53.75 1.52% 3,577.00 3,587.00 3,570.25 918
Jan 16 2025 3,532.00 23.00 0.66% 3,534.00 3,576.50 3,475.75 1,738
Jan 15 2025 3,509.00 41.25 1.19% 3,497.00 3,514.25 3,497.00 36,773
Jan 14 2025 3,467.75 20.75 0.60% 3,472.00 3,488.75 3,462.00 514
Jan 13 2025 3,447.00 -23.50 -0.68% 3,451.00 3,454.25 3,437.25 976
Jan 10 2025 3,470.50 -38.00 -1.08% 3,494.50 3,519.25 3,434.25 807
Jan 09 2025 3,508.50 21.50 0.62% 3,508.50 3,508.50 3,508.50 116
Jan 08 2025 3,487.00 -7.00 -0.20% 3,487.00 3,487.00 3,487.00 296
Jan 07 2025 3,494.00 1.00 0.03% 3,489.00 3,494.00 3,489.00 258
Jan 06 2025 3,493.00 41.25 1.20% 3,490.00 3,494.50 3,468.00 2,753
Jan 03 2025 3,451.75 -17.25 -0.50% 3,451.75 3,451.75 3,451.75 3
Jan 02 2025 3,469.00 46.50 1.36% 3,456.50 3,486.25 3,441.50 6,610
Dec 31 2024 3,422.50 0.00 0.00% 3,422.50 3,422.50 3,422.50 133
Dec 30 2024 3,422.50 -10.50 -0.31% 3,436.50 3,442.50 3,412.00 1,194
Dec 27 2024 3,433.00 11.50 0.34% 3,433.00 3,433.00 3,433.00 2
Dec 24 2024 3,421.50 0.00 0.00% 3,421.50 3,421.50 3,421.50 572
Dec 23 2024 3,421.50 13.75 0.40% 3,390.50 3,421.50 3,382.25 1,253
Dec 20 2024 3,407.75 10.25 0.30% 3,391.50 3,413.50 3,368.25 867
Dec 19 2024 3,397.50 -48.25 -1.40% 3,390.50 3,409.75 3,383.00 505
Dec 18 2024 3,445.75 -5.25 -0.15% 3,459.00 3,461.50 3,443.25 3,142
Dec 17 2024 3,451.00 -33.25 -0.95% 3,456.50 3,466.75 3,448.00 1,544
Dec 16 2024 3,484.25 -36.25 -1.03% 3,484.25 3,484.25 3,484.25 120
Dec 13 2024 3,520.50 -1.25 -0.04% 3,537.00 3,544.50 3,520.25 494
Dec 12 2024 3,521.75 8.75 0.25% 3,518.50 3,570.00 3,477.25 18,258
Dec 11 2024 3,513.00 -10.25 -0.29% 3,511.00 3,518.75 3,507.75 890
Dec 10 2024 3,523.25 -14.00 -0.40% 3,522.00 3,530.75 3,518.50 4,886
Dec 09 2024 3,537.25 -4.25 -0.12% 3,545.50 3,556.25 3,531.75 1,009
Dec 06 2024 3,541.50 19.50 0.55% 3,545.00 3,549.75 3,506.50 1,576
Dec 05 2024 3,522.00 27.25 0.78% 3,522.50 3,531.75 3,518.25 177
Dec 04 2024 3,494.75 16.50 0.47% 3,481.50 3,518.00 3,464.25 21,083
Dec 03 2024 3,478.25 16.25 0.47% 3,475.50 3,478.25 3,458.50 969
Dec 02 2024 3,462.00 -10.25 -0.30% 3,440.00 3,474.50 3,435.25 22,100
Nov 29 2024 3,472.25 1.00 0.03% 3,472.25 3,472.25 3,472.25 125
Nov 28 2024 3,471.25 -0.25 -0.01% 3,471.00 3,483.00 3,468.50 409
Nov 27 2024 3,471.50 -17.25 -0.49% 3,472.00 3,481.00 3,454.75 1,240
Nov 26 2024 3,488.75 -27.75 -0.79% 3,500.00 3,506.00 3,482.25 667
Nov 25 2024 3,516.50 44.50 1.28% 3,498.00 3,520.75 3,491.50 15,582
Nov 22 2024 3,472.00 19.00 0.55% 3,448.50 3,486.25 3,426.00 11,443
Nov 21 2024 3,453.00 5.00 0.15% 3,435.50 3,453.00 3,430.75 215
Nov 20 2024 3,448.00 -16.25 -0.47% 3,476.00 3,481.50 3,440.50 936
Nov 19 2024 3,464.25 -32.25 -0.92% 3,464.25 3,464.25 3,464.25 10
Nov 18 2024 3,496.50 -6.75 -0.19% 3,496.50 3,496.50 3,496.50 112