DJ Mid-Cap Value

DJUSVM
🏛️ usa →
8,719.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 6,639.06 6,661.39 6,594.25 6,649.97 0.0M
2022-12-29 6,618.12 6,693.55 6,617.83 6,679.41 0.0M
2022-12-28 6,699.68 6,714.82 6,589.81 6,593.76 0.0M
2022-12-27 6,677.42 6,706.24 6,651.58 6,695.32 0.0M
2022-12-23 6,606.56 6,669.77 6,584.77 6,669.72 0.0M
2022-12-22 6,623.04 6,625.21 6,492.98 6,602.99 0.0M
2022-12-21 6,632.54 6,689.01 6,624.10 6,665.30 0.0M
2022-12-20 6,547.40 6,601.26 6,539.62 6,574.95 0.0M
2022-12-19 6,596.73 6,625.75 6,511.75 6,550.07 0.0M
2022-12-16 6,590.09 6,614.46 6,532.86 6,594.03 0.0M
2022-12-15 6,727.11 6,731.73 6,639.95 6,668.85 0.0M
2022-12-14 6,859.66 6,908.34 6,780.09 6,811.74 0.0M
2022-12-13 6,965.42 6,981.47 6,806.71 6,854.74 0.0M
2022-12-12 6,724.91 6,820.45 6,702.76 6,819.86 0.0M
2022-12-09 6,760.54 6,794.41 6,713.62 6,717.06 0.0M
2022-12-08 6,799.77 6,820.02 6,757.32 6,778.53 0.0M
2022-12-07 6,752.04 6,815.56 6,746.12 6,762.27 0.0M
2022-12-06 6,829.83 6,852.05 6,727.89 6,770.79 0.0M
2022-12-05 6,939.30 6,943.46 6,807.93 6,831.17 0.0M
2022-12-02 6,910.51 6,990.81 6,910.51 6,976.98 0.0M
2022-12-01 7,026.61 7,046.27 6,961.58 6,979.66 0.0M
2022-11-30 6,861.72 6,994.19 6,797.76 6,994.15 0.0M
2022-11-29 6,827.67 6,870.07 6,816.65 6,855.47 0.0M
2022-11-28 6,886.87 6,905.19 6,806.52 6,815.40 0.0M
2022-11-25 6,942.68 6,961.89 6,942.68 6,952.79 0.0M
2022-11-23 6,896.01 6,943.73 6,890.35 6,935.82 0.0M
2022-11-22 6,861.02 6,924.16 6,856.17 6,920.82 0.0M
2022-11-21 6,781.17 6,827.09 6,755.30 6,817.20 0.0M
2022-11-18 6,830.10 6,831.97 6,763.15 6,821.62 0.0M
2022-11-17 6,716.80 6,774.66 6,693.13 6,771.78 0.0M
2022-11-16 6,847.32 6,865.04 6,802.33 6,813.05 0.0M
2022-11-15 6,907.65 6,928.21 6,816.47 6,877.81 0.0M
2022-11-14 6,887.37 6,945.16 6,827.49 6,827.61 0.0M
2022-11-11 6,875.83 6,928.45 6,845.83 6,910.91 0.0M
2022-11-10 6,720.43 6,837.47 6,707.94 6,831.52 0.0M
2022-11-09 6,610.42 6,649.06 6,514.24 6,524.22 0.0M
2022-11-08 6,627.49 6,707.85 6,593.52 6,657.93 0.0M
2022-11-07 6,612.19 6,626.34 6,566.08 6,622.73 0.0M
2022-11-04 6,559.55 6,635.59 6,483.92 6,585.12 0.0M
2022-11-03 6,404.01 6,502.86 6,367.21 6,466.78 0.0M
2022-11-02 6,586.39 6,683.04 6,468.93 6,470.87 0.0M
2022-11-01 6,632.18 6,644.40 6,574.31 6,606.37 0.0M
2022-10-31 6,560.59 6,611.03 6,551.89 6,569.78 0.0M
2022-10-28 6,497.11 6,600.32 6,483.90 6,596.62 0.0M
2022-10-27 6,518.83 6,570.79 6,479.34 6,486.75 0.0M
2022-10-26 6,470.09 6,535.60 6,453.00 6,474.43 0.0M
2022-10-25 6,329.29 6,462.80 6,325.22 6,456.31 0.0M
2022-10-24 6,315.30 6,359.89 6,272.95 6,340.18 0.0M
2022-10-21 6,126.65 6,294.49 6,107.63 6,288.51 0.0M
2022-10-20 6,182.73 6,252.52 6,102.44 6,120.12 0.0M
2022-10-19 6,205.02 6,253.68 6,147.11 6,190.44 0.0M
2022-10-18 6,261.73 6,294.12 6,177.13 6,245.68 0.0M
2022-10-17 6,119.53 6,191.24 6,119.53 6,151.12 0.0M
2022-10-14 6,216.30 6,256.88 6,011.53 6,019.05 0.0M
2022-10-13 5,918.69 6,207.85 5,879.13 6,183.84 0.0M
2022-10-12 6,034.57 6,057.91 5,995.05 6,009.93 0.0M
2022-10-11 6,031.56 6,124.16 5,991.01 6,045.61 0.0M
2022-10-10 6,114.13 6,135.85 6,034.47 6,063.33 0.0M
2022-10-07 6,182.89 6,188.62 6,053.20 6,087.27 0.0M
2022-10-06 6,272.31 6,314.54 6,211.36 6,224.96 0.0M
2022-10-05 6,256.67 6,338.43 6,210.60 6,300.21 0.0M
2022-10-04 6,193.13 6,332.96 6,193.13 6,331.55 0.0M
2022-10-03 6,008.03 6,142.08 5,962.13 6,110.73 0.0M
2022-09-30 5,970.72 6,028.27 5,914.37 5,917.87 0.0M
2022-09-29 6,043.58 6,047.17 5,927.84 5,965.67 0.0M
2022-09-28 5,994.91 6,133.13 5,968.40 6,104.99 0.0M
2022-09-27 6,045.08 6,070.60 5,917.68 5,956.30 0.0M
2022-09-26 6,064.26 6,104.10 5,957.80 5,982.34 0.0M
2022-09-23 6,142.93 6,142.93 6,009.21 6,090.32 0.0M
2022-09-22 6,308.19 6,314.64 6,227.97 6,230.80 0.0M
2022-09-21 6,455.33 6,479.15 6,294.63 6,294.72 0.0M
2022-09-20 6,451.32 6,451.89 6,359.66 6,404.73 0.0M
2022-09-19 6,375.51 6,506.99 6,375.51 6,504.63 0.0M
2022-09-16 6,467.15 6,467.15 6,387.15 6,441.90 0.0M
2022-09-15 6,546.59 6,597.47 6,497.60 6,513.73 0.0M
2022-09-14 6,589.44 6,610.07 6,521.69 6,575.22 0.0M
2022-09-13 6,712.72 6,739.86 6,561.13 6,583.88 0.0M
2022-09-12 6,801.19 6,851.79 6,791.91 6,831.62 0.0M
2022-09-09 6,713.94 6,781.33 6,703.53 6,763.20 0.0M
2022-09-08 6,579.40 6,671.44 6,555.66 6,666.06 0.0M
2022-09-07 6,482.88 6,630.63 6,476.43 6,621.24 0.0M
2022-09-06 6,558.78 6,563.25 6,470.77 6,500.64 0.0M
2022-09-02 6,635.33 6,672.20 6,506.60 6,531.24 0.0M
2022-09-01 6,539.10 6,563.39 6,462.39 6,561.17 0.0M
2022-08-31 6,632.07 6,659.78 6,580.69 6,580.77 0.0M
2022-08-30 6,721.36 6,725.19 6,614.20 6,636.57 0.0M
2022-08-29 6,690.60 6,782.51 6,672.40 6,725.10 0.0M
2022-08-26 6,935.58 6,937.95 6,738.00 6,738.01 0.0M
2022-08-25 6,863.36 6,929.86 6,849.72 6,928.10 0.0M
2022-08-24 6,789.80 6,843.97 6,776.40 6,833.43 0.0M
2022-08-23 6,794.70 6,843.68 6,781.91 6,794.64 0.0M
2022-08-22 6,829.14 6,829.14 6,764.89 6,775.67 0.0M
2022-08-19 6,952.77 6,959.70 6,893.22 6,911.78 0.0M
2022-08-18 6,975.43 6,999.56 6,954.38 6,992.65 0.0M
2022-08-17 6,939.08 6,994.56 6,917.38 6,958.42 0.0M
2022-08-16 6,956.01 7,026.76 6,956.01 7,001.22 0.0M
2022-08-15 6,910.84 6,974.56 6,897.79 6,966.65 0.0M
2022-08-12 6,902.17 6,981.24 6,891.96 6,979.69 0.0M
2022-08-11 6,851.38 6,922.75 6,851.38 6,876.19 0.0M
2022-08-10 6,753.58 6,807.37 6,749.98 6,800.90 0.0M
2022-08-09 6,688.28 6,696.29 6,651.19 6,673.80 0.0M
2022-08-08 6,682.17 6,730.00 6,665.96 6,675.14 0.0M
2022-08-05 6,553.86 6,640.18 6,552.20 6,638.79 0.0M
2022-08-04 6,630.10 6,652.09 6,607.83 6,613.29 0.0M
2022-08-03 6,648.06 6,664.47 6,614.80 6,645.82 0.0M
2022-08-02 6,635.78 6,679.65 6,594.93 6,596.73 0.0M
2022-08-01 6,624.19 6,662.87 6,593.30 6,647.37 0.0M
2022-07-29 6,605.35 6,691.08 6,602.09 6,676.39 0.0M
2022-07-28 6,544.90 6,600.22 6,472.96 6,594.83 0.0M
2022-07-27 6,437.60 6,540.69 6,409.23 6,520.03 0.0M
2022-07-26 6,433.09 6,453.21 6,387.64 6,412.17 0.0M
2022-07-25 6,402.23 6,456.87 6,368.37 6,444.87 0.0M
2022-07-22 6,411.17 6,446.42 6,338.60 6,376.50 0.0M
2022-07-21 6,340.61 6,396.52 6,283.12 6,396.34 0.0M
2022-07-20 6,349.81 6,403.94 6,317.62 6,382.62 0.0M
2022-07-19 6,264.08 6,377.52 6,263.61 6,366.95 0.0M
2022-07-18 6,268.80 6,298.30 6,185.64 6,203.90 0.0M
2022-07-15 6,172.56 6,215.18 6,120.95 6,215.02 0.0M
2022-07-14 6,054.87 6,100.24 6,019.86 6,092.92 0.0M
2022-07-13 6,146.75 6,216.74 6,109.51 6,177.68 0.0M
2022-07-12 6,199.72 6,286.25 6,193.86 6,224.55 0.0M
2022-07-11 6,232.21 6,265.99 6,212.18 6,239.92 0.0M
2022-07-08 6,318.00 6,324.50 6,246.86 6,279.49 0.0M
2022-07-07 6,269.60 6,325.86 6,268.77 6,305.45 0.0M
2022-07-06 6,214.45 6,254.64 6,136.67 6,215.39 0.0M
2022-07-05 6,235.73 6,235.73 6,099.18 6,227.44 0.0M
2022-07-01 6,237.75 6,333.39 6,188.27 6,319.98 0.0M
2022-06-30 6,200.68 6,292.82 6,176.67 6,233.27 0.0M
2022-06-29 6,353.19 6,362.27 6,257.26 6,282.47 0.0M
2022-06-28 6,429.57 6,494.36 6,329.85 6,339.88 0.0M
2022-06-27 6,365.32 6,398.21 6,322.08 6,370.46 0.0M
2022-06-24 6,199.13 6,341.74 6,192.44 6,339.13 0.0M
2022-06-23 6,186.33 6,206.85 6,076.70 6,149.29 0.0M
2022-06-22 6,097.34 6,222.96 6,089.05 6,163.51 0.0M
2022-06-21 6,173.22 6,221.31 6,154.73 6,198.74 0.0M
2022-06-17 6,114.93 6,163.93 6,007.64 6,074.36 0.0M
2022-06-16 6,216.06 6,216.18 6,066.53 6,105.01 0.0M
2022-06-15 6,378.52 6,430.05 6,255.21 6,351.70 0.0M
2022-06-14 6,401.69 6,436.84 6,269.36 6,328.83 0.0M
2022-06-13 6,508.54 6,513.17 6,330.97 6,363.40 0.0M
2022-06-10 6,711.46 6,721.89 6,641.13 6,653.80 0.0M
2022-06-09 6,971.16 6,973.36 6,821.55 6,822.14 0.0M
2022-06-08 7,065.96 7,075.22 6,979.01 6,996.47 0.0M
2022-06-07 6,965.96 7,109.59 6,959.25 7,107.02 0.0M
2022-06-06 7,042.50 7,061.79 6,997.72 7,012.43 0.0M
2022-06-03 7,012.61 7,036.03 6,980.16 6,993.48 0.0M
2022-06-02 6,990.96 7,057.26 6,931.77 7,055.88 0.0M
2022-06-01 7,075.76 7,094.30 6,915.82 6,991.29 0.0M
2022-05-31 7,075.93 7,111.62 7,025.40 7,049.36 0.0M
2022-05-27 6,986.02 7,112.55 6,981.66 7,112.52 0.0M
2022-05-26 6,894.80 6,989.63 6,894.80 6,964.01 0.0M
2022-05-25 6,742.28 6,867.15 6,741.08 6,847.08 0.0M
2022-05-24 6,739.75 6,770.42 6,611.10 6,755.55 0.0M
2022-05-23 6,734.44 6,799.65 6,682.20 6,773.50 0.0M
2022-05-20 6,723.99 6,744.13 6,534.17 6,664.84 0.0M
2022-05-19 6,639.98 6,747.99 6,612.93 6,674.42 0.0M
2022-05-18 6,898.41 6,900.21 6,687.44 6,712.74 0.0M
2022-05-17 6,870.23 6,939.74 6,846.29 6,939.64 0.0M
2022-05-16 6,783.12 6,830.90 6,731.61 6,786.01 0.0M
2022-05-13 6,719.80 6,820.56 6,715.73 6,786.73 0.0M
2022-05-12 6,615.64 6,695.90 6,540.05 6,651.05 0.0M
2022-05-11 6,709.36 6,828.22 6,634.04 6,642.30 0.0M
2022-05-10 6,799.22 6,844.49 6,624.51 6,698.94 0.0M
2022-05-09 6,847.42 6,867.35 6,708.74 6,731.09 0.0M
2022-05-06 6,941.47 6,960.38 6,824.49 6,932.12 0.0M
2022-05-05 7,100.76 7,107.11 6,895.21 6,959.20 0.0M
2022-05-04 6,981.15 7,163.63 6,934.59 7,152.49 0.0M
2022-05-03 6,882.48 7,004.11 6,882.48 6,958.23 0.0M
2022-05-02 6,862.90 6,909.22 6,729.45 6,864.70 0.0M
2022-04-29 7,043.92 7,074.22 6,837.99 6,848.33 0.0M
2022-04-28 7,028.55 7,087.69 6,921.11 7,063.90 0.0M
2022-04-27 6,987.05 7,055.05 6,932.78 6,985.26 0.0M
2022-04-26 7,068.21 7,114.05 6,967.68 6,967.88 0.0M
2022-04-25 7,077.54 7,116.21 6,934.75 7,099.21 0.0M
2022-04-22 7,310.73 7,310.73 7,133.18 7,137.19 0.0M
2022-04-21 7,471.58 7,494.84 7,321.53 7,328.37 0.0M
2022-04-20 7,390.76 7,453.32 7,383.45 7,423.49 0.0M
2022-04-19 7,267.94 7,373.92 7,267.94 7,357.44 0.0M
2022-04-18 7,242.44 7,286.92 7,228.21 7,255.41 0.0M
2022-04-14 7,286.71 7,328.43 7,247.29 7,250.24 0.0M
2022-04-13 7,213.31 7,287.94 7,198.06 7,280.04 0.0M
2022-04-12 7,238.34 7,303.67 7,183.46 7,207.61 0.0M
2022-04-11 7,255.98 7,304.63 7,208.73 7,216.26 0.0M
2022-04-08 7,229.68 7,302.22 7,220.10 7,271.46 0.0M
2022-04-07 7,210.66 7,241.81 7,127.42 7,213.77 0.0M
2022-04-06 7,199.62 7,231.44 7,171.74 7,217.21 0.0M
2022-04-05 7,280.93 7,334.69 7,207.70 7,223.26 0.0M
2022-04-04 7,307.34 7,307.34 7,242.44 7,293.40 0.0M
2022-04-01 7,291.06 7,323.44 7,246.42 7,309.13 0.0M
2022-03-31 7,353.39 7,399.55 7,263.33 7,263.33 0.0M
2022-03-30 7,406.04 7,418.82 7,347.99 7,377.43 0.0M
2022-03-29 7,341.89 7,424.47 7,338.03 7,419.33 0.0M
2022-03-28 7,307.20 7,311.34 7,245.37 7,310.68 0.0M
2022-03-25 7,249.49 7,329.37 7,249.42 7,329.06 0.0M
2022-03-24 7,185.01 7,245.79 7,169.86 7,240.72 0.0M
2022-03-23 7,207.47 7,220.15 7,163.85 7,165.52 0.0M
2022-03-22 7,200.45 7,243.98 7,181.26 7,214.03 0.0M
2022-03-21 7,158.64 7,211.02 7,126.32 7,163.83 0.0M
2022-03-18 7,095.91 7,144.02 7,047.87 7,139.12 0.0M
2022-03-17 6,999.15 7,109.41 6,996.41 7,109.30 0.0M
2022-03-16 6,965.81 7,046.03 6,896.02 7,031.46 0.0M
2022-03-15 6,878.63 6,927.28 6,837.83 6,916.71 0.0M
2022-03-14 6,921.10 6,964.36 6,832.38 6,863.62 0.0M
2022-03-11 6,968.40 7,002.41 6,878.86 6,882.59 0.0M
2022-03-10 6,871.62 6,950.45 6,857.11 6,941.81 0.0M
2022-03-09 6,922.05 6,982.51 6,918.41 6,927.38 0.0M
2022-03-08 6,880.36 6,980.57 6,836.43 6,836.96 0.0M
2022-03-07 7,025.85 7,029.58 6,846.78 6,847.71 0.0M
2022-03-04 7,025.66 7,045.90 6,962.30 7,043.91 0.0M
2022-03-03 7,108.04 7,127.53 7,027.28 7,098.25 0.0M
2022-03-02 6,937.66 7,110.14 6,937.66 7,081.57 0.0M
2022-03-01 7,032.52 7,059.78 6,845.46 6,885.03 0.0M
2022-02-28 6,993.89 7,082.90 6,963.14 7,045.31 0.0M
2022-02-25 6,914.52 7,092.03 6,914.52 7,088.22 0.0M
2022-02-24 6,782.79 6,898.39 6,709.23 6,883.39 0.0M
2022-02-23 7,031.21 7,055.80 6,874.05 6,885.11 0.0M
2022-02-22 7,074.88 7,080.88 6,942.47 6,992.54 0.0M
2022-02-18 7,057.28 7,133.38 7,035.90 7,064.72 0.0M
2022-02-17 7,142.55 7,152.36 7,058.09 7,076.31 0.0M
2022-02-16 7,148.06 7,213.99 7,143.00 7,190.94 0.0M
2022-02-15 7,113.59 7,186.44 7,113.59 7,171.08 0.0M
2022-02-14 7,167.80 7,177.89 7,047.33 7,085.21 0.0M
2022-02-11 7,230.67 7,296.59 7,137.52 7,169.06 0.0M
2022-02-10 7,276.04 7,383.17 7,196.03 7,230.21 0.0M
2022-02-09 7,284.43 7,349.28 7,284.43 7,339.89 0.0M
2022-02-08 7,204.13 7,248.48 7,169.31 7,237.08 0.0M
2022-02-07 7,184.93 7,248.77 7,166.75 7,197.47 0.0M
2022-02-04 7,158.89 7,231.12 7,100.48 7,171.59 0.0M
2022-02-03 7,236.93 7,272.07 7,178.69 7,184.57 0.0M
2022-02-02 7,219.00 7,281.94 7,187.73 7,274.15 0.0M
2022-02-01 7,149.23 7,221.86 7,104.82 7,211.29 0.0M
2022-01-31 7,018.95 7,151.24 7,008.65 7,149.60 0.0M
2022-01-28 6,950.23 7,059.76 6,879.51 7,058.60 0.0M
2022-01-27 7,078.30 7,160.76 6,926.82 6,971.68 0.0M
2022-01-26 7,086.67 7,153.02 6,926.62 6,996.03 0.0M
2022-01-25 6,967.28 7,079.84 6,842.91 7,020.42 0.0M
2022-01-24 6,925.77 7,064.65 6,779.05 7,046.95 0.0M
2022-01-21 7,114.88 7,142.56 7,000.15 7,019.98 0.0M
2022-01-20 7,229.05 7,322.76 7,119.95 7,129.34 0.0M
2022-01-19 7,366.98 7,369.81 7,220.56 7,223.13 0.0M
2022-01-18 7,419.01 7,420.64 7,301.65 7,341.26 0.0M
2022-01-14 7,410.53 7,463.80 7,373.50 7,457.52 0.0M
2022-01-13 7,468.33 7,524.28 7,436.96 7,455.47 0.0M
2022-01-12 7,459.45 7,486.84 7,408.67 7,449.62 0.0M
2022-01-11 7,399.14 7,444.15 7,335.00 7,442.62 0.0M
2022-01-10 7,398.14 7,405.74 7,297.17 7,376.73 0.0M
2022-01-07 7,396.59 7,440.62 7,377.30 7,415.37 0.0M
2022-01-06 7,389.63 7,416.37 7,326.83 7,390.61 0.0M
2022-01-05 7,431.38 7,474.83 7,329.41 7,330.15 0.0M
2022-01-04 7,334.05 7,439.45 7,334.05 7,418.97 0.0M
2022-01-03 7,278.96 7,311.17 7,242.88 7,289.01 0.0M