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
2023-12-29 7,021.87 7,035.93 6,989.12 7,008.86 0.0M
2023-12-28 7,017.38 7,044.46 7,016.84 7,036.33 0.0M
2023-12-27 7,017.88 7,037.21 7,003.37 7,027.33 0.0M
2023-12-26 6,981.66 7,040.86 6,979.90 7,022.27 0.0M
2023-12-22 6,978.71 7,011.85 6,956.65 6,979.57 0.0M
2023-12-21 6,931.19 6,959.87 6,897.39 6,953.81 0.0M
2023-12-20 6,988.85 7,016.10 6,891.91 6,893.23 0.0M
2023-12-19 6,974.69 7,012.83 6,966.00 7,011.30 0.0M
2023-12-18 6,980.45 6,980.55 6,947.13 6,952.69 0.0M
2023-12-15 6,984.29 6,998.29 6,926.18 6,952.41 0.0M
2023-12-14 6,978.85 7,058.43 6,978.85 7,015.93 0.0M
2023-12-13 6,776.03 6,928.86 6,764.05 6,927.66 0.0M
2023-12-12 6,789.60 6,789.60 6,750.68 6,780.48 0.0M
2023-12-11 6,741.12 6,798.08 6,741.12 6,792.12 0.0M
2023-12-08 6,718.24 6,753.73 6,710.92 6,738.54 0.0M
2023-12-07 6,697.43 6,724.22 6,679.27 6,714.04 0.0M
2023-12-06 6,708.41 6,743.43 6,674.00 6,680.28 0.0M
2023-12-05 6,715.53 6,717.64 6,674.38 6,677.12 0.0M
2023-12-04 6,693.28 6,755.63 6,687.71 6,733.46 0.0M
2023-12-01 6,638.61 6,739.13 6,632.01 6,737.52 0.0M
2023-11-30 6,590.52 6,643.52 6,573.01 6,640.07 0.0M
2023-11-29 6,592.35 6,625.22 6,571.71 6,580.88 0.0M
2023-11-28 6,561.20 6,595.96 6,544.18 6,566.40 0.0M
2023-11-27 6,562.10 6,573.29 6,537.35 6,562.70 0.0M
2023-11-24 6,555.94 6,586.78 6,545.41 6,580.03 0.0M
2023-11-22 6,533.97 6,561.57 6,514.60 6,554.75 0.0M
2023-11-21 6,520.60 6,532.42 6,501.12 6,521.36 0.0M
2023-11-20 6,505.57 6,547.00 6,478.84 6,531.48 0.0M
2023-11-17 6,510.87 6,523.36 6,483.80 6,520.03 0.0M
2023-11-16 6,490.15 6,508.99 6,460.41 6,476.42 0.0M
2023-11-15 6,475.91 6,534.17 6,475.91 6,490.62 0.0M
2023-11-14 6,383.58 6,493.72 6,383.58 6,470.69 0.0M
2023-11-13 6,287.99 6,314.70 6,271.50 6,293.39 0.0M
2023-11-10 6,266.06 6,314.32 6,241.06 6,309.00 0.0M
2023-11-09 6,315.51 6,319.66 6,236.60 6,239.08 0.0M
2023-11-08 6,309.09 6,314.80 6,267.25 6,293.87 0.0M
2023-11-07 6,328.53 6,330.78 6,297.05 6,314.40 0.0M
2023-11-06 6,394.78 6,401.12 6,329.69 6,346.82 0.0M
2023-11-03 6,372.61 6,427.25 6,372.61 6,392.18 0.0M
2023-11-02 6,217.69 6,314.78 6,217.69 6,309.00 0.0M
2023-11-01 6,133.57 6,182.80 6,108.40 6,168.75 0.0M
2023-10-31 6,093.93 6,126.90 6,069.07 6,122.97 0.0M
2023-10-30 6,072.83 6,104.28 6,034.75 6,083.62 0.0M
2023-10-27 6,118.63 6,124.44 6,029.58 6,043.06 0.0M
2023-10-26 6,105.21 6,159.75 6,105.21 6,117.54 0.0M
2023-10-25 6,118.66 6,134.99 6,082.71 6,095.48 0.0M
2023-10-24 6,125.98 6,162.48 6,112.77 6,138.32 0.0M
2023-10-23 6,100.72 6,154.75 6,082.92 6,090.61 0.0M
2023-10-20 6,213.11 6,218.92 6,131.65 6,132.41 0.0M
2023-10-19 6,289.74 6,321.12 6,204.39 6,214.91 0.0M
2023-10-18 6,370.57 6,370.57 6,290.21 6,297.39 0.0M
2023-10-17 6,321.79 6,428.71 6,321.79 6,397.13 0.0M
2023-10-16 6,317.38 6,371.24 6,293.36 6,359.08 0.0M
2023-10-13 6,316.51 6,330.54 6,256.47 6,282.76 0.0M
2023-10-12 6,381.06 6,381.06 6,249.60 6,288.13 0.0M
2023-10-11 6,356.06 6,379.69 6,322.34 6,372.14 0.0M
2023-10-10 6,305.67 6,375.46 6,305.67 6,342.90 0.0M
2023-10-09 6,227.21 6,300.11 6,215.11 6,289.14 0.0M
2023-10-06 6,162.64 6,279.53 6,122.13 6,246.51 0.0M
2023-10-05 6,194.71 6,212.13 6,151.81 6,184.50 0.0M
2023-10-04 6,188.28 6,218.54 6,131.82 6,214.70 0.0M
2023-10-03 6,210.54 6,231.59 6,156.14 6,187.50 0.0M
2023-10-02 6,341.38 6,345.65 6,218.75 6,247.88 0.0M
2023-09-29 6,414.21 6,429.69 6,334.80 6,356.59 0.0M
2023-09-28 6,353.19 6,405.93 6,350.83 6,378.08 0.0M
2023-09-27 6,369.17 6,380.97 6,309.60 6,349.78 0.0M
2023-09-26 6,414.23 6,433.52 6,340.78 6,347.26 0.0M
2023-09-25 6,406.44 6,455.59 6,404.32 6,453.49 0.0M
2023-09-22 6,464.78 6,480.43 6,430.07 6,434.33 0.0M
2023-09-21 6,536.12 6,536.12 6,457.68 6,458.51 0.0M
2023-09-20 6,606.26 6,637.33 6,556.07 6,558.33 0.0M
2023-09-19 6,599.37 6,609.03 6,551.62 6,578.29 0.0M
2023-09-18 6,603.14 6,617.27 6,570.42 6,598.40 0.0M
2023-09-15 6,623.49 6,651.62 6,596.67 6,603.04 0.0M
2023-09-14 6,615.31 6,651.91 6,615.31 6,646.82 0.0M
2023-09-13 6,608.34 6,617.97 6,551.84 6,569.59 0.0M
2023-09-12 6,582.42 6,629.52 6,575.59 6,603.35 0.0M
2023-09-11 6,607.59 6,630.28 6,576.45 6,582.79 0.0M
2023-09-08 6,558.50 6,592.65 6,550.92 6,574.70 0.0M
2023-09-07 6,558.45 6,574.16 6,526.49 6,552.80 0.0M
2023-09-06 6,567.67 6,594.66 6,534.28 6,574.38 0.0M
2023-09-05 6,657.24 6,666.10 6,582.86 6,583.41 0.0M
2023-09-01 6,687.01 6,706.59 6,652.99 6,670.00 0.0M
2023-08-31 6,677.49 6,678.69 6,639.03 6,641.92 0.0M
2023-08-30 6,654.32 6,680.73 6,649.14 6,664.76 0.0M
2023-08-29 6,604.18 6,660.38 6,584.67 6,659.29 0.0M
2023-08-28 6,581.22 6,624.45 6,577.50 6,598.55 0.0M
2023-08-25 6,553.68 6,582.79 6,505.19 6,553.52 0.0M
2023-08-24 6,553.47 6,617.83 6,529.51 6,529.79 0.0M
2023-08-23 6,526.86 6,570.13 6,508.92 6,568.08 0.0M
2023-08-22 6,574.70 6,586.01 6,520.24 6,522.98 0.0M
2023-08-21 6,600.63 6,610.64 6,523.46 6,563.80 0.0M
2023-08-18 6,540.18 6,606.01 6,538.32 6,593.82 0.0M
2023-08-17 6,638.90 6,663.34 6,579.01 6,581.37 0.0M
2023-08-16 6,641.36 6,675.50 6,612.91 6,613.95 0.0M
2023-08-15 6,712.72 6,712.72 6,639.95 6,647.49 0.0M
2023-08-14 6,777.60 6,782.30 6,743.32 6,767.15 0.0M
2023-08-11 6,777.14 6,820.91 6,772.31 6,804.10 0.0M
2023-08-10 6,838.83 6,877.94 6,779.03 6,794.84 0.0M
2023-08-09 6,833.23 6,868.74 6,805.34 6,809.68 0.0M
2023-08-08 6,802.40 6,844.34 6,755.89 6,836.21 0.0M
2023-08-07 6,847.07 6,883.84 6,843.10 6,870.90 0.0M
2023-08-04 6,862.57 6,907.77 6,813.82 6,820.82 0.0M
2023-08-03 6,854.58 6,875.19 6,814.68 6,851.17 0.0M
2023-08-02 6,878.41 6,899.74 6,847.77 6,872.13 0.0M
2023-08-01 6,930.21 6,952.61 6,901.14 6,925.42 0.0M
2023-07-31 6,950.00 6,977.54 6,934.25 6,956.97 0.0M
2023-07-28 6,957.74 6,960.72 6,902.20 6,933.47 0.0M
2023-07-27 6,988.64 6,995.40 6,890.28 6,899.87 0.0M
2023-07-26 6,940.52 6,989.50 6,937.29 6,975.93 0.0M
2023-07-25 6,936.86 6,982.80 6,933.46 6,956.56 0.0M
2023-07-24 6,930.88 6,970.33 6,927.50 6,950.58 0.0M
2023-07-21 6,931.51 6,936.66 6,889.72 6,920.28 0.0M
2023-07-20 6,898.00 6,918.71 6,860.80 6,917.21 0.0M
2023-07-19 6,842.48 6,895.39 6,842.48 6,883.45 0.0M
2023-07-18 6,787.48 6,859.02 6,785.50 6,837.74 0.0M
2023-07-17 6,767.88 6,803.74 6,748.66 6,786.64 0.0M
2023-07-14 6,864.16 6,864.16 6,767.01 6,788.60 0.0M
2023-07-13 6,835.14 6,873.82 6,823.61 6,867.28 0.0M
2023-07-12 6,849.89 6,857.08 6,822.04 6,827.66 0.0M
2023-07-11 6,707.51 6,795.13 6,702.27 6,789.47 0.0M
2023-07-10 6,643.65 6,703.35 6,638.38 6,683.76 0.0M
2023-07-07 6,591.84 6,710.20 6,591.84 6,657.15 0.0M
2023-07-06 6,602.56 6,614.35 6,545.30 6,609.28 0.0M
2023-07-05 6,670.74 6,692.39 6,637.77 6,663.17 0.0M
2023-07-03 6,644.59 6,711.79 6,638.60 6,699.86 0.0M
2023-06-30 6,633.25 6,662.70 6,614.44 6,651.01 0.0M
2023-06-29 6,545.59 6,599.12 6,539.62 6,594.33 0.0M
2023-06-28 6,566.27 6,566.27 6,519.40 6,553.06 0.0M
2023-06-27 6,511.93 6,589.03 6,497.95 6,580.25 0.0M
2023-06-26 6,443.59 6,519.20 6,443.59 6,503.95 0.0M
2023-06-23 6,445.18 6,471.11 6,423.29 6,434.80 0.0M
2023-06-22 6,540.88 6,540.88 6,474.82 6,494.43 0.0M
2023-06-21 6,519.89 6,568.29 6,490.29 6,545.70 0.0M
2023-06-20 6,590.25 6,590.25 6,525.28 6,540.80 0.0M
2023-06-16 6,640.22 6,658.06 6,615.99 6,627.16 0.0M
2023-06-15 6,541.10 6,631.08 6,541.10 6,619.34 0.0M
2023-06-14 6,608.06 6,636.79 6,519.81 6,550.06 0.0M
2023-06-13 6,525.60 6,605.43 6,524.26 6,584.25 0.0M
2023-06-12 6,497.32 6,523.91 6,479.41 6,511.32 0.0M
2023-06-09 6,519.00 6,535.81 6,491.19 6,506.28 0.0M
2023-06-08 6,516.54 6,534.07 6,478.54 6,516.94 0.0M
2023-06-07 6,447.22 6,541.05 6,429.44 6,531.12 0.0M
2023-06-06 6,369.28 6,447.16 6,367.90 6,440.14 0.0M
2023-06-05 6,407.79 6,417.56 6,366.99 6,378.15 0.0M
2023-06-02 6,292.19 6,410.60 6,291.41 6,395.86 0.0M
2023-06-01 6,196.50 6,243.71 6,158.60 6,228.18 0.0M
2023-05-31 6,210.88 6,220.52 6,153.40 6,180.70 0.0M
2023-05-30 6,258.55 6,274.87 6,218.96 6,244.76 0.0M
2023-05-26 6,246.85 6,274.56 6,227.17 6,263.47 0.0M
2023-05-25 6,247.36 6,257.34 6,188.46 6,232.62 0.0M
2023-05-24 6,328.74 6,330.03 6,254.95 6,265.71 0.0M
2023-05-23 6,378.08 6,416.61 6,342.26 6,343.58 0.0M
2023-05-22 6,386.54 6,415.34 6,346.65 6,389.14 0.0M
2023-05-19 6,417.45 6,433.99 6,357.95 6,380.31 0.0M
2023-05-18 6,348.31 6,401.54 6,326.68 6,393.67 0.0M
2023-05-17 6,317.55 6,383.46 6,294.50 6,368.47 0.0M
2023-05-16 6,374.98 6,375.55 6,281.57 6,282.26 0.0M
2023-05-15 6,381.97 6,411.88 6,348.61 6,398.16 0.0M
2023-05-12 6,401.31 6,408.41 6,327.13 6,367.58 0.0M
2023-05-11 6,378.77 6,391.74 6,342.64 6,372.74 0.0M
2023-05-10 6,485.39 6,490.37 6,367.68 6,423.47 0.0M
2023-05-09 6,421.41 6,457.87 6,402.09 6,436.00 0.0M
2023-05-08 6,500.27 6,502.52 6,445.53 6,461.14 0.0M
2023-05-05 6,417.24 6,491.24 6,417.24 6,473.81 0.0M
2023-05-04 6,395.09 6,406.08 6,317.47 6,350.51 0.0M
2023-05-03 6,489.80 6,520.48 6,413.29 6,418.24 0.0M
2023-05-02 6,582.95 6,582.95 6,417.19 6,484.42 0.0M
2023-05-01 6,614.71 6,661.86 6,605.18 6,610.52 0.0M
2023-04-28 6,542.82 6,626.38 6,538.68 6,620.57 0.0M
2023-04-27 6,479.29 6,562.92 6,468.86 6,561.46 0.0M
2023-04-26 6,511.97 6,541.18 6,455.26 6,469.06 0.0M
2023-04-25 6,607.69 6,607.69 6,533.95 6,537.56 0.0M
2023-04-24 6,631.93 6,653.17 6,619.50 6,651.38 0.0M
2023-04-21 6,657.10 6,657.17 6,595.93 6,630.32 0.0M
2023-04-20 6,662.49 6,677.50 6,627.89 6,653.95 0.0M
2023-04-19 6,664.75 6,704.34 6,653.24 6,695.67 0.0M
2023-04-18 6,681.45 6,695.79 6,653.08 6,684.15 0.0M
2023-04-17 6,625.91 6,676.10 6,617.21 6,675.97 0.0M
2023-04-14 6,675.77 6,704.28 6,606.42 6,639.81 0.0M
2023-04-13 6,639.81 6,684.50 6,611.78 6,670.64 0.0M
2023-04-12 6,701.11 6,710.82 6,633.42 6,641.67 0.0M
2023-04-11 6,637.46 6,692.38 6,634.89 6,667.24 0.0M
2023-04-10 6,553.34 6,615.64 6,550.92 6,615.43 0.0M
2023-04-06 6,576.33 6,578.05 6,541.61 6,567.27 0.0M
2023-04-05 6,526.27 6,574.58 6,522.56 6,572.79 0.0M
2023-04-04 6,647.93 6,649.58 6,509.94 6,546.80 0.0M
2023-04-03 6,642.92 6,679.23 6,616.68 6,638.93 0.0M
2023-03-31 6,556.64 6,623.96 6,552.84 6,622.14 0.0M
2023-03-30 6,553.95 6,565.90 6,504.36 6,529.24 0.0M
2023-03-29 6,457.73 6,510.03 6,457.48 6,506.58 0.0M
2023-03-28 6,356.97 6,417.44 6,355.90 6,396.92 0.0M
2023-03-27 6,368.37 6,397.19 6,333.62 6,364.57 0.0M
2023-03-24 6,200.60 6,309.35 6,161.59 6,306.78 0.0M
2023-03-23 6,313.36 6,378.85 6,204.65 6,246.80 0.0M
2023-03-22 6,445.60 6,463.71 6,294.09 6,294.86 0.0M
2023-03-21 6,437.92 6,468.07 6,412.82 6,448.34 0.0M
2023-03-20 6,293.91 6,384.44 6,293.91 6,361.22 0.0M
2023-03-17 6,361.02 6,361.02 6,239.01 6,260.35 0.0M
2023-03-16 6,261.34 6,394.46 6,218.27 6,384.45 0.0M
2023-03-15 6,334.11 6,335.38 6,233.41 6,312.90 0.0M
2023-03-14 6,470.45 6,526.96 6,389.27 6,458.60 0.0M
2023-03-13 6,359.51 6,471.15 6,300.73 6,376.26 0.0M
2023-03-10 6,595.49 6,611.77 6,427.56 6,460.45 0.0M
2023-03-09 6,768.80 6,790.98 6,595.97 6,610.74 0.0M
2023-03-08 6,758.40 6,797.27 6,723.77 6,759.97 0.0M
2023-03-07 6,879.54 6,886.35 6,747.08 6,757.28 0.0M
2023-03-06 6,920.63 6,944.74 6,878.43 6,890.36 0.0M
2023-03-03 6,848.00 6,936.29 6,832.78 6,926.27 0.0M
2023-03-02 6,759.56 6,845.78 6,732.55 6,835.09 0.0M
2023-03-01 6,777.27 6,810.82 6,761.14 6,791.09 0.0M
2023-02-28 6,827.20 6,851.13 6,794.73 6,795.46 0.0M
2023-02-27 6,867.16 6,894.40 6,807.63 6,823.87 0.0M
2023-02-24 6,772.88 6,831.80 6,743.56 6,817.78 0.0M
2023-02-23 6,877.14 6,891.73 6,785.23 6,849.72 0.0M
2023-02-22 6,847.85 6,887.87 6,813.05 6,838.03 0.0M
2023-02-21 6,932.24 6,939.71 6,830.27 6,845.39 0.0M
2023-02-17 6,975.66 6,986.33 6,924.98 6,976.07 0.0M
2023-02-16 6,993.78 7,060.41 6,977.38 7,003.91 0.0M
2023-02-15 6,992.45 7,062.13 6,989.06 7,061.46 0.0M
2023-02-14 7,051.86 7,098.41 6,995.15 7,044.90 0.0M
2023-02-13 7,005.67 7,075.56 6,994.04 7,074.44 0.0M
2023-02-10 6,939.70 7,014.79 6,934.48 7,009.63 0.0M
2023-02-09 7,066.98 7,071.57 6,923.02 6,938.66 0.0M
2023-02-08 7,047.07 7,082.48 7,012.49 7,028.11 0.0M
2023-02-07 6,998.93 7,098.05 6,969.53 7,078.05 0.0M
2023-02-06 7,013.21 7,020.24 6,967.51 7,016.80 0.0M
2023-02-03 7,074.51 7,100.33 7,036.68 7,055.65 0.0M
2023-02-02 7,115.80 7,152.87 7,070.32 7,120.74 0.0M
2023-02-01 7,048.82 7,140.49 6,972.56 7,091.39 0.0M
2023-01-31 6,996.71 7,083.63 6,968.53 7,083.30 0.0M
2023-01-30 7,026.39 7,067.81 6,985.12 6,989.80 0.0M
2023-01-27 7,052.27 7,101.69 7,033.74 7,069.08 0.0M
2023-01-26 7,035.03 7,064.12 6,986.44 7,062.31 0.0M
2023-01-25 6,932.00 7,009.00 6,902.83 7,008.92 0.0M
2023-01-24 6,955.50 7,001.04 6,917.67 6,985.84 0.0M
2023-01-23 6,922.09 7,007.75 6,908.84 6,976.20 0.0M
2023-01-20 6,823.81 6,912.29 6,778.44 6,912.06 0.0M
2023-01-19 6,823.70 6,833.01 6,763.15 6,803.60 0.0M
2023-01-18 7,012.36 7,024.24 6,859.35 6,861.76 0.0M
2023-01-17 7,018.92 7,038.15 6,980.74 6,988.94 0.0M
2023-01-13 6,955.71 7,030.82 6,936.08 7,016.15 0.0M
2023-01-12 7,003.62 7,036.81 6,957.75 7,005.66 0.0M
2023-01-11 6,935.20 6,979.13 6,925.95 6,978.47 0.0M
2023-01-10 6,846.29 6,907.32 6,818.84 6,904.66 0.0M
2023-01-09 6,872.36 6,921.58 6,845.04 6,845.89 0.0M
2023-01-06 6,741.18 6,865.55 6,733.95 6,849.41 0.0M
2023-01-05 6,686.30 6,706.13 6,649.53 6,685.57 0.0M
2023-01-04 6,656.66 6,761.22 6,656.66 6,729.23 0.0M
2023-01-03 6,673.21 6,710.95 6,572.75 6,626.09 0.0M