DJIEWTR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 27,176.22 | -114.66 | -0.42% | 27,290.88 | 27,308.52 | 27,097.27 | 0 |
May 21 2024 | 27,290.88 | 9.21 | 0.03% | 27,281.67 | 27,314.50 | 27,231.96 | 0 |
May 20 2024 | 27,281.67 | -132.70 | -0.48% | 27,421.30 | 27,456.69 | 27,266.55 | 0 |
May 17 2024 | 27,414.37 | 74.87 | 0.27% | 27,339.50 | 27,419.55 | 27,320.36 | 0 |
May 16 2024 | 27,339.50 | 90.59 | 0.33% | 27,272.38 | 27,429.52 | 27,272.38 | 0 |
May 15 2024 | 27,248.91 | 155.26 | 0.57% | 27,095.30 | 27,264.74 | 27,095.30 | 0 |
May 14 2024 | 27,093.65 | 64.81 | 0.24% | 27,028.84 | 27,120.00 | 26,981.21 | 0 |
May 13 2024 | 27,028.84 | 4.99 | 0.02% | 27,023.85 | 27,165.38 | 27,009.23 | 0 |
May 10 2024 | 27,023.85 | 64.62 | 0.24% | 26,960.54 | 27,075.49 | 26,960.54 | 0 |
May 09 2024 | 26,959.23 | 200.77 | 0.75% | 26,769.13 | 26,974.97 | 26,728.64 | 0 |
May 08 2024 | 26,758.46 | 99.05 | 0.37% | 26,659.41 | 26,783.50 | 26,609.13 | 0 |
May 07 2024 | 26,659.41 | -9.81 | -0.04% | 26,669.22 | 26,714.32 | 26,612.24 | 0 |
May 06 2024 | 26,669.22 | 116.04 | 0.44% | 26,555.71 | 26,691.46 | 26,555.71 | 0 |
May 03 2024 | 26,553.18 | 245.06 | 0.93% | 26,308.12 | 26,641.66 | 26,308.12 | 0 |
May 02 2024 | 26,308.12 | 169.14 | 0.65% | 26,138.98 | 26,358.09 | 26,127.28 | 0 |
May 01 2024 | 26,138.98 | 52.10 | 0.20% | 26,086.88 | 26,434.22 | 26,081.80 | 0 |
Apr 30 2024 | 26,086.88 | -338.83 | -1.28% | 26,425.71 | 26,425.71 | 26,084.42 | 0 |
Apr 29 2024 | 26,425.71 | 104.63 | 0.40% | 26,321.08 | 26,442.43 | 26,313.39 | 0 |
Apr 26 2024 | 26,321.08 | 24.17 | 0.09% | 26,296.91 | 26,372.61 | 26,215.15 | 0 |
Apr 25 2024 | 26,296.91 | -184.39 | -0.70% | 26,281.00 | 26,343.60 | 26,088.65 | 0 |
Apr 24 2024 | 26,481.30 | -1.71 | -0.01% | 26,483.01 | 26,532.08 | 26,378.01 | 0 |
Apr 23 2024 | 26,483.01 | 154.34 | 0.59% | 26,328.67 | 26,526.18 | 26,328.67 | 0 |
Apr 22 2024 | 26,328.67 | 132.19 | 0.50% | 26,196.48 | 26,467.93 | 26,176.13 | 0 |
Apr 19 2024 | 26,196.48 | 144.24 | 0.55% | 26,055.66 | 26,255.03 | 26,041.99 | 0 |
Apr 18 2024 | 26,052.24 | 14.20 | 0.05% | 26,043.63 | 26,230.11 | 25,968.27 | 0 |
Apr 17 2024 | 26,038.04 | -62.97 | -0.24% | 26,101.01 | 26,212.52 | 25,933.60 | 0 |
Apr 16 2024 | 26,101.01 | -29.54 | -0.11% | 26,130.55 | 26,223.00 | 26,039.19 | 0 |
Apr 15 2024 | 26,130.55 | -133.21 | -0.51% | 26,263.76 | 26,532.70 | 26,070.54 | 0 |
Apr 12 2024 | 26,263.76 | -357.46 | -1.34% | 26,621.22 | 26,621.22 | 26,205.81 | 0 |
Apr 11 2024 | 26,621.22 | 34.06 | 0.13% | 26,640.28 | 26,712.40 | 26,432.45 | 0 |
Apr 10 2024 | 26,587.16 | -257.31 | -0.96% | 26,844.47 | 26,844.47 | 26,466.95 | 0 |
Apr 09 2024 | 26,844.47 | 37.16 | 0.14% | 26,822.28 | 26,894.18 | 26,630.45 | 0 |
Apr 08 2024 | 26,807.31 | -37.21 | -0.14% | 26,844.52 | 26,919.28 | 26,790.56 | 0 |
Apr 05 2024 | 26,844.52 | 154.45 | 0.58% | 26,690.07 | 26,941.87 | 26,678.02 | 0 |
Apr 04 2024 | 26,690.07 | -336.17 | -1.24% | 27,034.46 | 27,232.22 | 26,672.07 | 0 |
Apr 03 2024 | 27,026.24 | -115.00 | -0.42% | 27,148.43 | 27,186.41 | 26,963.94 | 0 |
Apr 02 2024 | 27,141.24 | -186.51 | -0.68% | 27,327.75 | 27,327.75 | 27,055.46 | 0 |
Apr 01 2024 | 27,327.75 | -86.59 | -0.32% | 27,414.34 | 27,575.61 | 27,249.80 | 0 |
Mar 28 2024 | 27,414.34 | 50.80 | 0.19% | 27,363.54 | 27,464.81 | 27,363.54 | 0 |
Mar 27 2024 | 27,363.54 | 383.77 | 1.42% | 26,979.77 | 27,367.23 | 26,979.77 | 0 |
Mar 26 2024 | 26,979.77 | -48.97 | -0.18% | 27,028.74 | 27,069.15 | 26,975.36 | 0 |
Mar 25 2024 | 27,028.74 | -64.22 | -0.24% | 27,092.96 | 27,092.96 | 27,014.89 | 0 |
Mar 22 2024 | 27,092.96 | -201.42 | -0.74% | 27,294.38 | 27,294.38 | 27,090.21 | 0 |
Mar 21 2024 | 27,294.38 | 105.33 | 0.39% | 27,189.05 | 27,397.51 | 27,189.05 | 0 |
Mar 20 2024 | 27,189.05 | 276.81 | 1.03% | 26,912.24 | 27,207.07 | 26,851.95 | 0 |
Mar 19 2024 | 26,912.24 | 158.89 | 0.59% | 26,753.35 | 26,921.29 | 26,715.37 | 0 |
Mar 18 2024 | 26,753.35 | 59.52 | 0.22% | 26,693.83 | 26,821.08 | 26,693.83 | 0 |
Mar 15 2024 | 26,693.83 | -119.29 | -0.44% | 26,813.12 | 26,821.84 | 26,642.01 | 0 |
Mar 14 2024 | 26,813.12 | -136.24 | -0.51% | 26,965.79 | 27,012.11 | 26,684.19 | 0 |
Mar 13 2024 | 26,949.36 | 34.16 | 0.13% | 26,916.52 | 27,039.64 | 26,875.76 | 0 |
Mar 12 2024 | 26,915.20 | 167.12 | 0.62% | 26,748.08 | 26,955.88 | 26,728.65 | 0 |
Mar 11 2024 | 26,748.08 | 77.65 | 0.29% | 26,670.43 | 26,762.09 | 26,552.73 | 0 |
Mar 08 2024 | 26,670.43 | -48.60 | -0.18% | 26,721.87 | 26,832.03 | 26,652.83 | 0 |
Mar 07 2024 | 26,719.03 | 85.21 | 0.32% | 26,638.39 | 26,802.08 | 26,638.39 | 0 |
Mar 06 2024 | 26,633.82 | 66.09 | 0.25% | 26,573.44 | 26,771.29 | 26,567.27 | 0 |
Mar 05 2024 | 26,567.73 | -225.97 | -0.84% | 26,793.70 | 26,793.70 | 26,480.27 | 0 |
Mar 04 2024 | 26,793.70 | 10.60 | 0.04% | 26,783.10 | 26,862.37 | 26,668.46 | 0 |
Mar 01 2024 | 26,783.10 | 59.51 | 0.22% | 26,726.23 | 26,816.16 | 26,659.10 | 0 |
Feb 29 2024 | 26,723.59 | 58.30 | 0.22% | 26,674.73 | 26,769.15 | 26,609.02 | 0 |
Feb 28 2024 | 26,665.29 | 1.46 | 0.01% | 26,681.69 | 26,705.99 | 26,556.94 | 0 |
Feb 27 2024 | 26,663.83 | -18.15 | -0.07% | 26,681.98 | 26,686.25 | 26,570.63 | 0 |
Feb 26 2024 | 26,681.98 | -62.38 | -0.23% | 26,744.36 | 26,789.37 | 26,654.40 | 0 |
Feb 23 2024 | 26,744.36 | 51.61 | 0.19% | 26,692.75 | 26,840.04 | 26,692.75 | 0 |