Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJRE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 19.56 | -0.32 | -1.61% | 19.63 | 19.63 | 19.54 | 17,348 |
| May 23 2024 | 19.88 | 0.06 | 0.30% | 19.90 | 19.92 | 19.73 | 16,264 |
| May 22 2024 | 19.82 | -0.13 | -0.65% | 19.85 | 19.89 | 19.81 | 15,560 |
| May 21 2024 | 19.95 | -0.01 | -0.05% | 19.90 | 19.97 | 19.88 | 15,819 |
| May 20 2024 | 19.96 | -0.03 | -0.15% | 20.41 | 20.41 | 19.92 | 15,541 |
| May 17 2024 | 19.99 | -0.09 | -0.45% | 19.99 | 20.02 | 19.95 | 8,268 |
| May 16 2024 | 20.08 | 0.19 | 0.96% | 19.96 | 20.09 | 19.96 | 22,648 |
| May 15 2024 | 19.89 | 0.01 | 0.05% | 19.89 | 19.95 | 19.84 | 16,154 |
| May 14 2024 | 19.88 | 0.03 | 0.15% | 19.84 | 19.88 | 19.82 | 17,288 |
| May 13 2024 | 19.85 | -0.06 | -0.30% | 19.80 | 19.85 | 19.74 | 19,339 |
| May 10 2024 | 19.91 | 0.21 | 1.07% | 19.84 | 19.91 | 19.79 | 14,496 |
| May 09 2024 | 19.70 | -0.07 | -0.35% | 19.67 | 19.76 | 19.67 | 15,273 |
| May 08 2024 | 19.77 | 0.15 | 0.76% | 19.69 | 19.80 | 19.69 | 28,949 |
| May 07 2024 | 19.62 | 0.07 | 0.36% | 19.61 | 19.67 | 19.52 | 14,667 |
| May 06 2024 | 19.55 | 0.06 | 0.31% | 19.49 | 19.61 | 19.49 | 27,385 |
| May 03 2024 | 19.49 | 0.08 | 0.41% | 19.37 | 19.55 | 19.37 | 11,546 |
| May 02 2024 | 19.41 | -0.09 | -0.46% | 19.37 | 19.46 | 19.37 | 6,003 |
| May 01 2024 | 19.50 | -0.07 | -0.36% | 19.57 | 19.57 | 19.36 | 19,791 |
| Apr 30 2024 | 19.57 | 0.17 | 0.88% | 19.50 | 19.59 | 19.47 | 12,745 |
| Apr 29 2024 | 19.40 | 0.05 | 0.26% | 19.52 | 19.52 | 19.37 | 15,756 |
| Apr 26 2024 | 19.35 | -0.26 | -1.33% | 19.60 | 19.60 | 19.33 | 16,128 |
| Apr 24 2024 | 19.61 | -0.01 | -0.05% | 19.65 | 19.70 | 19.56 | 14,714 |
| Apr 23 2024 | 19.62 | 0.03 | 0.15% | 19.59 | 19.70 | 19.59 | 8,671 |
| Apr 22 2024 | 19.59 | 0.25 | 1.29% | 19.54 | 19.60 | 19.50 | 8,253 |
| Apr 19 2024 | 19.34 | -0.06 | -0.31% | 19.43 | 19.43 | 19.28 | 11,584 |
| Apr 18 2024 | 19.40 | -0.21 | -1.07% | 19.39 | 19.41 | 19.32 | 9,540 |
| Apr 17 2024 | 19.61 | -0.13 | -0.66% | 19.74 | 19.74 | 19.56 | 18,854 |
| Apr 16 2024 | 19.74 | -0.22 | -1.10% | 19.89 | 19.89 | 19.68 | 21,092 |
| Apr 15 2024 | 19.96 | 0.00 | 0.00% | 20.11 | 20.11 | 19.92 | 17,347 |
| Apr 12 2024 | 19.96 | -0.01 | -0.05% | 19.97 | 19.98 | 19.94 | 6,199 |
| Apr 11 2024 | 19.97 | -0.36 | -1.77% | 19.95 | 20.02 | 19.93 | 10,540 |
| Apr 10 2024 | 20.33 | 0.09 | 0.44% | 20.28 | 20.39 | 20.21 | 16,073 |
| Apr 09 2024 | 20.24 | 0.26 | 1.30% | 20.14 | 20.25 | 20.14 | 27,179 |
| Apr 08 2024 | 19.98 | 0.05 | 0.25% | 19.93 | 20.20 | 19.93 | 24,393 |
| Apr 05 2024 | 19.93 | -0.11 | -0.55% | 20.01 | 20.01 | 19.85 | 19,279 |
| Apr 04 2024 | 20.04 | -0.15 | -0.74% | 20.17 | 20.17 | 20.01 | 20,255 |
| Apr 03 2024 | 20.19 | -0.34 | -1.66% | 20.55 | 20.55 | 20.15 | 15,781 |
| Apr 02 2024 | 20.53 | -0.05 | -0.24% | 20.49 | 20.67 | 20.29 | 8,496 |
| Mar 28 2024 | 20.58 | 0.33 | 1.63% | 20.25 | 20.64 | 20.25 | 9,188 |
| Mar 27 2024 | 20.25 | 0.04 | 0.20% | 20.18 | 20.28 | 20.18 | 15,564 |
| Mar 26 2024 | 20.21 | -0.14 | -0.69% | 20.30 | 20.30 | 20.18 | 25,662 |
| Mar 25 2024 | 20.35 | -0.23 | -1.12% | 20.51 | 20.51 | 20.30 | 14,749 |
| Mar 22 2024 | 20.58 | 0.33 | 1.63% | 20.33 | 20.59 | 20.29 | 22,494 |
| Mar 21 2024 | 20.25 | -0.02 | -0.10% | 20.28 | 20.36 | 20.19 | 26,075 |
| Mar 20 2024 | 20.27 | 0.01 | 0.05% | 20.31 | 20.31 | 20.22 | 15,562 |
| Mar 19 2024 | 20.26 | 0.15 | 0.75% | 20.10 | 20.30 | 20.10 | 8,946 |
| Mar 18 2024 | 20.11 | -0.05 | -0.25% | 20.14 | 20.28 | 20.07 | 20,340 |
| Mar 15 2024 | 20.16 | -0.01 | -0.05% | 20.17 | 20.18 | 19.92 | 27,889 |
| Mar 14 2024 | 20.17 | -0.06 | -0.30% | 20.15 | 20.20 | 20.15 | 4,035 |
| Mar 13 2024 | 20.23 | -0.15 | -0.74% | 20.30 | 20.33 | 20.10 | 22,279 |
| Mar 12 2024 | 20.38 | -0.05 | -0.24% | 20.34 | 20.39 | 20.34 | 13,986 |
| Mar 11 2024 | 20.43 | 0.22 | 1.09% | 20.34 | 20.44 | 20.34 | 14,860 |
| Mar 08 2024 | 20.21 | 0.00 | 0.00% | 20.19 | 20.22 | 20.15 | 13,117 |
| Mar 07 2024 | 20.21 | -0.16 | -0.79% | 20.30 | 20.32 | 20.17 | 20,796 |
| Mar 06 2024 | 20.37 | -0.17 | -0.83% | 20.40 | 20.58 | 20.32 | 22,717 |
| Mar 05 2024 | 20.54 | 0.22 | 1.08% | 20.32 | 20.56 | 20.32 | 23,318 |
| Mar 04 2024 | 20.32 | 0.08 | 0.40% | 20.29 | 20.37 | 20.29 | 10,005 |
| Mar 01 2024 | 20.24 | 0.05 | 0.25% | 20.19 | 20.28 | 20.00 | 16,655 |
| Feb 29 2024 | 20.19 | 0.12 | 0.60% | 19.97 | 20.19 | 19.97 | 18,092 |
| Feb 28 2024 | 20.07 | 0.10 | 0.50% | 19.97 | 20.07 | 19.96 | 13,675 |
| Feb 27 2024 | 19.97 | -0.10 | -0.50% | 20.00 | 20.01 | 19.95 | 20,263 |
| Feb 26 2024 | 20.07 | -0.04 | -0.20% | 20.00 | 20.11 | 20.00 | 12,966 |
| Feb 23 2024 | 20.11 | -0.01 | -0.05% | 20.15 | 20.18 | 20.08 | 13,701 |
