DJBIEM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 4,638.52 | 25.00 | 0.54% | 4,635.70 | 4,640.25 | 4,620.17 | 0 |
Jun 13 2024 | 4,613.52 | 35.74 | 0.78% | 4,597.95 | 4,616.55 | 4,596.63 | 0 |
Jun 12 2024 | 4,577.78 | -8.06 | -0.18% | 4,594.83 | 4,604.29 | 4,573.37 | 0 |
Jun 11 2024 | 4,585.84 | -39.76 | -0.86% | 4,596.31 | 4,601.10 | 4,582.59 | 0 |
Jun 10 2024 | 4,625.60 | 4.23 | 0.09% | 4,633.38 | 4,634.79 | 4,605.95 | 0 |
Jun 07 2024 | 4,621.37 | -0.84 | -0.02% | 4,661.71 | 4,673.97 | 4,620.43 | 0 |
Jun 06 2024 | 4,622.21 | 27.73 | 0.60% | 4,614.48 | 4,646.10 | 4,607.34 | 0 |
Jun 05 2024 | 4,594.48 | 60.50 | 1.33% | 4,540.19 | 4,604.85 | 4,538.25 | 0 |
Jun 04 2024 | 4,533.98 | -221.40 | -4.66% | 4,542.97 | 4,599.50 | 4,522.07 | 0 |
Jun 03 2024 | 4,755.38 | 90.85 | 1.95% | 4,797.32 | 4,801.56 | 4,750.06 | 0 |
May 31 2024 | 4,664.53 | 1.40 | 0.03% | 4,665.31 | 4,677.04 | 4,651.30 | 0 |
May 30 2024 | 4,663.13 | -31.41 | -0.67% | 4,670.28 | 4,671.54 | 4,647.77 | 0 |
May 29 2024 | 4,694.54 | -31.78 | -0.67% | 4,710.00 | 4,714.40 | 4,684.49 | 0 |
May 28 2024 | 4,726.32 | -44.14 | -0.93% | 4,761.54 | 4,764.68 | 4,725.75 | 0 |
May 24 2024 | 4,770.46 | -31.72 | -0.66% | 4,792.68 | 4,793.24 | 4,769.43 | 0 |
May 23 2024 | 4,802.18 | -16.93 | -0.35% | 4,794.15 | 4,813.71 | 4,788.13 | 0 |
May 22 2024 | 4,819.11 | -6.00 | -0.12% | 4,834.08 | 4,838.63 | 4,816.56 | 0 |
May 21 2024 | 4,825.11 | -6.29 | -0.13% | 4,846.60 | 4,847.15 | 4,822.97 | 0 |
May 20 2024 | 4,831.40 | 18.25 | 0.38% | 4,835.58 | 4,837.31 | 4,820.23 | 0 |
May 17 2024 | 4,813.15 | 5.67 | 0.12% | 4,810.59 | 4,817.56 | 4,809.07 | 0 |
May 16 2024 | 4,807.48 | 8.37 | 0.17% | 4,796.27 | 4,813.79 | 4,778.32 | 0 |
May 15 2024 | 4,799.11 | 15.13 | 0.32% | 4,785.12 | 4,811.88 | 4,783.38 | 0 |
May 14 2024 | 4,783.98 | 23.32 | 0.49% | 4,780.11 | 4,789.67 | 4,774.52 | 0 |
May 13 2024 | 4,760.66 | 41.99 | 0.89% | 4,744.69 | 4,773.50 | 4,737.76 | 0 |
May 10 2024 | 4,718.67 | 57.16 | 1.23% | 4,717.60 | 4,742.33 | 4,714.04 | 0 |
May 09 2024 | 4,661.51 | -10.97 | -0.23% | 4,674.16 | 4,677.23 | 4,633.72 | 0 |
May 08 2024 | 4,672.48 | 7.20 | 0.15% | 4,677.13 | 4,680.86 | 4,661.48 | 0 |
May 07 2024 | 4,665.28 | -19.00 | -0.41% | 4,662.45 | 4,676.29 | 4,656.57 | 0 |
May 06 2024 | 4,684.28 | -10.05 | -0.21% | 4,691.68 | 4,702.10 | 4,682.62 | 0 |
May 03 2024 | 4,694.33 | 27.50 | 0.59% | 4,668.37 | 4,701.67 | 4,658.96 | 0 |
May 02 2024 | 4,666.83 | 48.08 | 1.04% | 4,652.66 | 4,673.79 | 4,648.97 | 0 |
May 01 2024 | 4,618.75 | 2.05 | 0.04% | 4,616.49 | 4,622.41 | 4,614.11 | 0 |
Apr 30 2024 | 4,616.70 | -26.01 | -0.56% | 4,659.55 | 4,665.27 | 4,616.50 | 0 |
Apr 29 2024 | 4,642.71 | 14.58 | 0.32% | 4,637.45 | 4,643.99 | 4,634.33 | 0 |
Apr 26 2024 | 4,628.13 | 31.35 | 0.68% | 4,605.47 | 4,630.08 | 4,601.71 | 0 |
Apr 25 2024 | 4,596.78 | 34.29 | 0.75% | 4,579.27 | 4,597.33 | 4,567.82 | 0 |
Apr 24 2024 | 4,562.49 | 10.11 | 0.22% | 4,580.69 | 4,583.91 | 4,555.33 | 0 |
Apr 23 2024 | 4,552.38 | 63.52 | 1.42% | 4,509.83 | 4,555.17 | 4,497.56 | 0 |
Apr 22 2024 | 4,488.86 | 19.00 | 0.43% | 4,478.56 | 4,490.71 | 4,472.65 | 0 |
Apr 19 2024 | 4,469.86 | -3.76 | -0.08% | 4,454.91 | 4,471.67 | 4,446.41 | 0 |
Apr 18 2024 | 4,473.62 | 23.03 | 0.52% | 4,499.74 | 4,502.16 | 4,463.39 | 0 |
Apr 17 2024 | 4,450.59 | -4.67 | -0.10% | 4,452.00 | 4,464.13 | 4,439.87 | 0 |
Apr 16 2024 | 4,455.26 | -65.12 | -1.44% | 4,486.28 | 4,487.04 | 4,450.30 | 0 |
Apr 15 2024 | 4,520.38 | -45.00 | -0.99% | 4,552.10 | 4,555.14 | 4,512.68 | 0 |
Apr 12 2024 | 4,565.38 | -72.55 | -1.56% | 4,600.82 | 4,602.61 | 4,558.86 | 0 |
Apr 11 2024 | 4,637.93 | -4.40 | -0.09% | 4,649.01 | 4,651.63 | 4,632.34 | 0 |
Apr 10 2024 | 4,642.33 | -6.36 | -0.14% | 4,686.68 | 4,687.64 | 4,637.37 | 0 |
Apr 09 2024 | 4,648.69 | 40.65 | 0.88% | 4,646.95 | 4,659.35 | 4,636.86 | 0 |
Apr 08 2024 | 4,608.04 | 48.29 | 1.06% | 4,598.17 | 4,612.86 | 4,592.01 | 0 |
Apr 05 2024 | 4,559.75 | 1.18 | 0.03% | 4,555.59 | 4,562.29 | 4,552.24 | 0 |
Apr 04 2024 | 4,558.57 | -0.25 | -0.01% | 4,546.08 | 4,577.28 | 4,542.80 | 0 |
Apr 03 2024 | 4,558.82 | 17.77 | 0.39% | 4,557.50 | 4,563.90 | 4,534.00 | 0 |
Apr 02 2024 | 4,541.05 | 21.81 | 0.48% | 4,530.49 | 4,541.88 | 4,524.75 | 0 |
Apr 01 2024 | 4,519.24 | 16.70 | 0.37% | 4,528.93 | 4,536.29 | 4,512.77 | 0 |
Mar 28 2024 | 4,502.54 | -8.45 | -0.19% | 4,508.35 | 4,518.39 | 4,500.48 | 0 |
Mar 27 2024 | 4,510.99 | 0.94 | 0.02% | 4,503.24 | 4,513.99 | 4,491.66 | 0 |
Mar 26 2024 | 4,510.05 | -12.60 | -0.28% | 4,507.16 | 4,515.94 | 4,493.20 | 0 |
Mar 25 2024 | 4,522.65 | -2.01 | -0.04% | 4,521.66 | 4,527.16 | 4,516.32 | 0 |
Mar 22 2024 | 4,524.66 | -17.21 | -0.38% | 4,521.33 | 4,532.50 | 4,510.50 | 0 |
Mar 21 2024 | 4,541.87 | 65.75 | 1.47% | 4,540.27 | 4,546.19 | 4,533.43 | 0 |
Mar 20 2024 | 4,476.12 | 49.41 | 1.12% | 4,450.61 | 4,478.96 | 4,447.20 | 0 |
Mar 19 2024 | 4,426.71 | -58.11 | -1.30% | 4,445.95 | 4,447.90 | 4,419.14 | 0 |
Mar 18 2024 | 4,484.82 | -15.84 | -0.35% | 4,495.24 | 4,503.21 | 4,480.99 | 0 |