Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
DIRR3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 22.53 | -1.12 | -4.74% | 23.62 | 23.72 | 22.09 | 3,263,700 |
| Apr 12 2024 | 23.65 | -1.05 | -4.25% | 25.12 | 25.18 | 23.34 | 3,933,400 |
| Apr 11 2024 | 24.70 | -0.33 | -1.32% | 24.85 | 25.27 | 24.68 | 2,210,800 |
| Apr 10 2024 | 25.03 | -0.66 | -2.57% | 25.45 | 25.52 | 24.83 | 1,389,400 |
| Apr 09 2024 | 25.69 | 0.70 | 2.80% | 25.01 | 25.77 | 25.01 | 1,372,600 |
| Apr 08 2024 | 24.99 | 0.42 | 1.71% | 24.77 | 25.09 | 24.50 | 1,118,000 |
| Apr 05 2024 | 24.57 | 0.12 | 0.49% | 24.58 | 24.87 | 24.35 | 1,389,500 |
| Apr 04 2024 | 24.45 | -0.55 | -2.20% | 25.05 | 25.09 | 24.45 | 1,881,600 |
| Apr 03 2024 | 25.00 | -0.45 | -1.77% | 25.45 | 25.47 | 24.70 | 3,107,400 |
| Apr 02 2024 | 25.45 | -0.05 | -0.20% | 25.07 | 25.60 | 24.45 | 3,494,600 |
| Apr 01 2024 | 25.50 | -0.13 | -0.51% | 25.70 | 25.74 | 25.30 | 971,800 |
| Mar 28 2024 | 25.63 | 0.09 | 0.35% | 25.50 | 25.74 | 25.35 | 1,410,100 |
| Mar 27 2024 | 25.54 | 0.57 | 2.28% | 25.14 | 25.56 | 25.01 | 1,642,400 |
| Mar 26 2024 | 24.97 | 0.14 | 0.56% | 24.84 | 25.12 | 24.64 | 1,164,500 |
| Mar 25 2024 | 24.83 | -0.12 | -0.48% | 24.95 | 25.16 | 24.70 | 1,005,300 |
| Mar 22 2024 | 24.95 | 0.05 | 0.20% | 24.94 | 25.32 | 24.76 | 1,375,700 |
| Mar 21 2024 | 24.90 | -0.10 | -0.40% | 24.94 | 25.35 | 24.63 | 1,390,100 |
| Mar 20 2024 | 25.00 | 0.42 | 1.71% | 24.69 | 25.15 | 24.34 | 2,051,400 |
| Mar 19 2024 | 24.58 | 0.33 | 1.36% | 24.31 | 24.74 | 23.94 | 2,078,300 |
| Mar 18 2024 | 24.25 | -0.75 | -3.00% | 25.27 | 25.46 | 24.18 | 1,879,200 |
| Mar 15 2024 | 25.00 | -0.13 | -0.52% | 25.15 | 25.30 | 24.73 | 892,400 |
| Mar 14 2024 | 25.13 | 0.46 | 1.86% | 24.83 | 25.34 | 24.80 | 1,436,200 |
| Mar 13 2024 | 24.67 | -0.16 | -0.64% | 24.81 | 24.94 | 24.22 | 1,744,400 |
| Mar 12 2024 | 24.83 | 0.12 | 0.49% | 25.10 | 25.10 | 24.51 | 2,306,900 |
| Mar 11 2024 | 24.71 | -0.47 | -1.87% | 25.18 | 25.24 | 24.49 | 1,489,100 |
| Mar 08 2024 | 25.18 | 0.40 | 1.61% | 24.47 | 25.25 | 24.28 | 1,398,600 |
| Mar 07 2024 | 24.78 | -0.07 | -0.28% | 24.95 | 25.37 | 24.69 | 1,693,100 |
| Mar 06 2024 | 24.85 | 0.40 | 1.64% | 24.56 | 25.17 | 24.35 | 2,427,700 |
| Mar 05 2024 | 24.45 | 0.31 | 1.28% | 24.14 | 24.69 | 24.01 | 1,252,400 |
| Mar 04 2024 | 24.14 | 0.34 | 1.43% | 23.90 | 24.22 | 23.64 | 1,374,300 |
| Mar 01 2024 | 23.80 | 0.13 | 0.55% | 23.67 | 24.27 | 23.54 | 1,870,400 |
| Feb 29 2024 | 23.67 | -0.03 | -0.13% | 23.55 | 23.85 | 23.32 | 1,835,600 |
| Feb 28 2024 | 23.70 | -0.34 | -1.41% | 23.84 | 23.89 | 23.39 | 1,510,300 |
| Feb 27 2024 | 24.04 | 0.81 | 3.49% | 23.32 | 24.14 | 23.32 | 2,156,600 |
| Feb 26 2024 | 23.23 | -0.08 | -0.34% | 23.30 | 23.71 | 23.16 | 974,100 |
| Feb 23 2024 | 23.31 | 0.00 | 0.00% | 23.29 | 23.41 | 23.00 | 1,255,200 |
| Feb 22 2024 | 23.31 | -0.25 | -1.06% | 23.76 | 23.76 | 22.90 | 1,488,500 |
| Feb 21 2024 | 23.56 | 0.16 | 0.68% | 23.56 | 23.83 | 23.03 | 2,052,400 |
| Feb 20 2024 | 23.40 | 1.40 | 6.36% | 21.93 | 23.48 | 21.79 | 3,989,500 |
| Feb 19 2024 | 22.00 | -0.10 | -0.45% | 22.72 | 22.87 | 21.79 | 2,052,100 |
| Feb 16 2024 | 22.10 | 0.31 | 1.42% | 22.00 | 22.14 | 21.66 | 1,147,400 |
| Feb 15 2024 | 21.79 | -0.13 | -0.59% | 21.91 | 22.09 | 21.47 | 2,033,300 |
| Feb 14 2024 | 21.92 | -0.34 | -1.53% | 22.15 | 22.28 | 21.77 | 2,336,600 |
| Feb 09 2024 | 22.26 | 0.13 | 0.59% | 22.13 | 22.48 | 21.99 | 1,010,600 |
| Feb 08 2024 | 22.13 | -0.34 | -1.51% | 22.53 | 22.53 | 21.92 | 1,186,900 |
| Feb 07 2024 | 22.47 | 0.30 | 1.35% | 22.21 | 22.65 | 22.07 | 972,800 |
| Feb 06 2024 | 22.17 | 0.40 | 1.84% | 21.89 | 22.68 | 21.84 | 1,876,800 |
| Feb 05 2024 | 21.77 | 0.17 | 0.79% | 21.60 | 21.94 | 21.33 | 1,780,000 |
| Feb 02 2024 | 21.60 | -0.58 | -2.61% | 22.29 | 22.35 | 21.25 | 2,191,200 |
| Feb 01 2024 | 22.18 | 0.39 | 1.79% | 21.93 | 22.49 | 21.65 | 1,932,300 |
| Jan 31 2024 | 21.79 | 0.13 | 0.60% | 21.76 | 22.49 | 21.63 | 1,422,600 |
| Jan 30 2024 | 21.66 | -0.20 | -0.91% | 21.91 | 21.91 | 21.41 | 647,400 |
| Jan 29 2024 | 21.86 | -0.23 | -1.04% | 22.09 | 22.16 | 21.79 | 629,800 |
| Jan 26 2024 | 22.09 | -0.20 | -0.90% | 22.38 | 22.38 | 21.84 | 893,600 |
| Jan 25 2024 | 22.29 | 0.93 | 4.35% | 21.50 | 22.36 | 21.36 | 1,411,300 |
| Jan 24 2024 | 21.36 | 0.08 | 0.38% | 21.50 | 21.59 | 21.22 | 534,400 |
| Jan 23 2024 | 21.28 | -0.04 | -0.19% | 21.50 | 21.62 | 21.18 | 714,300 |
| Jan 22 2024 | 21.32 | -0.18 | -0.84% | 21.41 | 21.72 | 21.05 | 1,063,900 |
| Jan 19 2024 | 21.50 | 0.37 | 1.75% | 21.16 | 21.57 | 20.93 | 2,063,100 |
| Jan 18 2024 | 21.13 | -0.61 | -2.81% | 21.88 | 21.94 | 21.03 | 2,228,600 |
| Jan 17 2024 | 21.74 | 0.12 | 0.56% | 21.50 | 21.80 | 21.38 | 911,700 |
