DJEMDIV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 1,087.20 | 12.40 | 1.15% | 1,081.84 | 1,088.59 | 1,081.23 | 0 |
Apr 25 2024 | 1,074.80 | 2.93 | 0.27% | 1,075.09 | 1,078.36 | 1,070.99 | 0 |
Apr 24 2024 | 1,071.87 | 0.24 | 0.02% | 1,077.73 | 1,078.33 | 1,071.33 | 0 |
Apr 23 2024 | 1,071.63 | 0.01 | 0.00% | 1,070.99 | 1,073.80 | 1,066.16 | 0 |
Apr 22 2024 | 1,071.62 | 2.54 | 0.24% | 1,069.19 | 1,072.05 | 1,063.84 | 0 |
Apr 19 2024 | 1,069.08 | 1.17 | 0.11% | 1,065.07 | 1,069.57 | 1,061.65 | 0 |
Apr 18 2024 | 1,067.91 | 0.21 | 0.02% | 1,071.68 | 1,072.39 | 1,065.57 | 0 |
Apr 17 2024 | 1,067.70 | 6.66 | 0.63% | 1,062.70 | 1,070.50 | 1,062.53 | 0 |
Apr 16 2024 | 1,061.04 | -15.55 | -1.44% | 1,069.12 | 1,069.30 | 1,059.47 | 0 |
Apr 15 2024 | 1,076.59 | -4.54 | -0.42% | 1,081.06 | 1,081.63 | 1,074.67 | 0 |
Apr 12 2024 | 1,081.13 | -8.43 | -0.77% | 1,088.63 | 1,089.76 | 1,079.77 | 0 |
Apr 11 2024 | 1,089.56 | 1.56 | 0.14% | 1,090.91 | 1,091.78 | 1,087.57 | 0 |
Apr 10 2024 | 1,088.00 | 0.92 | 0.08% | 1,097.09 | 1,098.25 | 1,086.31 | 0 |
Apr 09 2024 | 1,087.08 | 12.78 | 1.19% | 1,081.29 | 1,088.60 | 1,081.01 | 0 |
Apr 08 2024 | 1,074.30 | 14.89 | 1.41% | 1,065.68 | 1,075.70 | 1,064.49 | 0 |
Apr 05 2024 | 1,059.41 | -6.61 | -0.62% | 1,062.59 | 1,063.80 | 1,058.60 | 0 |
Apr 04 2024 | 1,066.02 | 2.51 | 0.24% | 1,065.14 | 1,074.54 | 1,064.92 | 0 |
Apr 03 2024 | 1,063.51 | -1.27 | -0.12% | 1,061.67 | 1,064.13 | 1,058.34 | 0 |
Apr 02 2024 | 1,064.78 | 12.09 | 1.15% | 1,060.95 | 1,065.90 | 1,060.70 | 0 |
Apr 01 2024 | 1,052.69 | -3.01 | -0.29% | 1,054.80 | 1,056.11 | 1,051.37 | 0 |
Mar 28 2024 | 1,055.70 | -3.35 | -0.32% | 1,055.76 | 1,057.11 | 1,054.02 | 0 |
Mar 27 2024 | 1,059.05 | 4.72 | 0.45% | 1,055.32 | 1,059.52 | 1,053.89 | 0 |
Mar 26 2024 | 1,054.33 | -6.56 | -0.62% | 1,057.51 | 1,058.13 | 1,053.74 | 0 |
Mar 25 2024 | 1,060.89 | 0.59 | 0.06% | 1,060.00 | 1,062.80 | 1,059.32 | 0 |
Mar 22 2024 | 1,060.30 | -10.69 | -1.00% | 1,062.21 | 1,063.26 | 1,059.15 | 0 |
Mar 21 2024 | 1,070.99 | 1.11 | 0.10% | 1,077.95 | 1,078.10 | 1,070.83 | 0 |
Mar 20 2024 | 1,069.88 | 10.79 | 1.02% | 1,060.16 | 1,070.11 | 1,058.65 | 0 |
Mar 19 2024 | 1,059.09 | -3.71 | -0.35% | 1,062.07 | 1,062.45 | 1,057.83 | 0 |
Mar 18 2024 | 1,062.80 | 3.34 | 0.32% | 1,063.51 | 1,066.03 | 1,060.41 | 0 |
Mar 15 2024 | 1,059.46 | -15.89 | -1.48% | 1,061.40 | 1,064.52 | 1,057.90 | 0 |
Mar 14 2024 | 1,075.35 | -7.49 | -0.69% | 1,079.75 | 1,081.74 | 1,074.40 | 0 |
Mar 13 2024 | 1,082.84 | -9.33 | -0.85% | 1,085.59 | 1,085.86 | 1,080.53 | 0 |
Mar 12 2024 | 1,092.17 | 9.40 | 0.87% | 1,090.16 | 1,092.49 | 1,088.50 | 0 |
Mar 11 2024 | 1,082.77 | -7.08 | -0.65% | 1,086.46 | 1,087.00 | 1,082.52 | 0 |
Mar 08 2024 | 1,089.85 | 4.45 | 0.41% | 1,092.15 | 1,093.03 | 1,086.13 | 0 |
Mar 07 2024 | 1,085.40 | 7.48 | 0.69% | 1,083.19 | 1,085.71 | 1,082.00 | 0 |
Mar 06 2024 | 1,077.92 | 7.73 | 0.72% | 1,074.60 | 1,080.36 | 1,074.29 | 0 |
Mar 05 2024 | 1,070.19 | 1.34 | 0.13% | 1,069.69 | 1,072.81 | 1,069.52 | 0 |
Mar 04 2024 | 1,068.85 | 0.30 | 0.03% | 1,075.74 | 1,076.01 | 1,068.74 | 0 |
Mar 01 2024 | 1,068.55 | 9.44 | 0.89% | 1,063.85 | 1,069.55 | 1,063.37 | 0 |
Feb 29 2024 | 1,059.11 | 0.27 | 0.03% | 1,060.33 | 1,061.02 | 1,057.21 | 0 |
Feb 28 2024 | 1,058.84 | -11.38 | -1.06% | 1,063.61 | 1,063.96 | 1,057.76 | 0 |
Feb 27 2024 | 1,070.22 | 4.44 | 0.42% | 1,062.70 | 1,070.59 | 1,062.12 | 0 |
Feb 26 2024 | 1,065.78 | -7.02 | -0.65% | 1,067.50 | 1,068.93 | 1,065.34 | 0 |
Feb 23 2024 | 1,072.80 | -5.86 | -0.54% | 1,076.15 | 1,076.61 | 1,072.63 | 0 |
Feb 22 2024 | 1,078.66 | 10.48 | 0.98% | 1,078.33 | 1,080.72 | 1,077.46 | 0 |
Feb 21 2024 | 1,068.18 | -3.90 | -0.36% | 1,073.68 | 1,073.68 | 1,066.72 | 0 |
Feb 20 2024 | 1,072.08 | 9.43 | 0.89% | 1,068.03 | 1,073.07 | 1,067.39 | 0 |
Feb 16 2024 | 1,062.65 | 11.41 | 1.09% | 1,058.73 | 1,063.65 | 1,058.52 | 0 |
Feb 15 2024 | 1,051.24 | 8.77 | 0.84% | 1,047.93 | 1,051.77 | 1,046.27 | 0 |
Feb 14 2024 | 1,042.47 | 3.34 | 0.32% | 1,040.54 | 1,044.26 | 1,037.32 | 0 |
Feb 13 2024 | 1,039.13 | -1.33 | -0.13% | 1,042.99 | 1,044.22 | 1,038.82 | 0 |
Feb 12 2024 | 1,040.46 | -4.82 | -0.46% | 1,040.92 | 1,041.66 | 1,037.55 | 0 |
Feb 09 2024 | 1,045.28 | -9.53 | -0.90% | 1,043.73 | 1,046.92 | 1,043.28 | 0 |
Feb 08 2024 | 1,054.81 | -5.85 | -0.55% | 1,061.71 | 1,061.79 | 1,053.97 | 0 |
Feb 07 2024 | 1,060.66 | 3.13 | 0.30% | 1,059.16 | 1,061.96 | 1,058.41 | 0 |
Feb 06 2024 | 1,057.53 | 17.78 | 1.71% | 1,051.83 | 1,058.55 | 1,050.94 | 0 |
Feb 05 2024 | 1,039.75 | -0.57 | -0.05% | 1,043.16 | 1,043.38 | 1,035.23 | 0 |
Feb 02 2024 | 1,040.32 | -5.73 | -0.55% | 1,051.41 | 1,052.70 | 1,039.85 | 0 |
Feb 01 2024 | 1,046.05 | 3.30 | 0.32% | 1,040.51 | 1,046.54 | 1,039.68 | 0 |
Jan 31 2024 | 1,042.75 | -0.29 | -0.03% | 1,042.66 | 1,048.29 | 1,041.38 | 0 |
Jan 30 2024 | 1,043.04 | -8.87 | -0.84% | 1,048.00 | 1,048.06 | 1,041.53 | 0 |
Jan 29 2024 | 1,051.91 | 4.65 | 0.44% | 1,055.00 | 1,056.36 | 1,049.78 | 0 |