DJ RE Investment Trusts

DJUSRI
🏛️ usa →
147.94
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
2021-12-31 186.85 188.36 186.67 187.08 110.2M
2021-12-30 186.31 187.49 186.19 186.83 102.5M
2021-12-29 185.47 186.81 184.63 186.39 97.6M
2021-12-28 184.22 185.27 183.92 185.16 100.7M
2021-12-27 181.47 184.42 181.13 184.38 112.6M
2021-12-23 181.90 182.04 180.15 181.10 100.7M
2021-12-22 180.40 181.68 180.34 181.60 123.5M
2021-12-21 178.96 180.88 178.96 179.96 160.9M
2021-12-20 177.96 179.04 176.57 178.41 193.5M
2021-12-17 179.89 181.64 179.47 179.79 338.6M
2021-12-16 180.02 181.31 178.98 180.00 165.8M
2021-12-15 177.66 180.11 177.61 179.77 168.9M
2021-12-14 179.22 179.56 176.33 177.31 162.4M
2021-12-13 177.51 180.61 177.03 179.76 159.7M
2021-12-10 177.76 178.09 177.05 177.78 134.6M
2021-12-09 179.01 179.08 177.13 177.19 119.8M
2021-12-08 178.72 180.10 178.28 179.66 151.0M
2021-12-07 177.22 179.04 176.97 178.62 164.4M
2021-12-06 174.74 177.41 174.65 175.99 151.8M
2021-12-03 174.42 174.92 171.98 173.35 153.6M
2021-12-02 170.29 175.09 170.20 173.99 174.8M
2021-12-01 173.48 175.47 169.28 169.32 191.7M
2021-11-30 174.04 174.74 171.74 171.74 283.7M
2021-11-29 174.52 176.56 173.58 175.33 152.6M
2021-11-26 175.64 175.90 172.96 173.43 116.3M
2021-11-24 175.89 178.28 175.53 177.99 106.8M
2021-11-23 174.55 176.33 174.16 175.81 125.0M
2021-11-22 175.49 175.87 174.09 174.45 126.7M
2021-11-19 176.41 176.42 174.65 175.21 140.5M
2021-11-18 176.40 176.52 175.48 176.21 145.7M
2021-11-17 174.63 176.31 172.52 176.09 162.3M
2021-11-16 176.29 176.29 174.70 175.05 133.9M
2021-11-15 174.95 176.18 174.54 176.16 154.5M
2021-11-12 175.53 175.62 174.45 175.00 101.9M
2021-11-11 174.99 175.06 173.75 175.06 88.2M
2021-11-10 174.96 175.93 174.78 174.81 108.7M
2021-11-09 175.26 175.67 174.88 175.38 98.2M
2021-11-08 175.44 175.48 173.64 174.94 112.9M
2021-11-05 175.56 177.16 174.83 175.10 139.7M
2021-11-04 176.39 176.72 173.80 174.41 133.5M
2021-11-03 175.86 176.81 175.06 176.49 136.8M
2021-11-02 175.18 176.20 174.10 175.49 128.1M
2021-11-01 173.83 174.73 171.41 174.36 123.1M
2021-10-29 174.73 175.38 172.81 173.50 242.7M
2021-10-28 173.34 175.52 173.30 175.50 159.8M
2021-10-27 175.14 175.34 173.12 173.13 139.3M
2021-10-26 174.14 175.04 173.77 174.45 113.3M
2021-10-25 173.53 174.35 172.45 173.81 108.9M
2021-10-22 172.82 173.97 172.71 173.36 103.6M
2021-10-21 172.21 172.58 171.83 172.52 105.8M
2021-10-20 169.96 172.25 169.80 172.22 113.8M
2021-10-19 169.95 170.45 169.39 169.56 102.5M
2021-10-18 168.37 169.86 168.04 169.27 105.8M
2021-10-15 169.59 170.33 168.04 168.90 126.3M
2021-10-14 167.79 169.04 167.52 168.87 115.4M
2021-10-13 165.38 166.99 164.56 166.88 125.0M
2021-10-12 163.99 166.38 163.55 165.76 127.7M
2021-10-11 163.07 164.06 162.34 163.51 90.7M
2021-10-08 164.60 164.61 162.93 163.12 100.2M
2021-10-07 165.31 166.66 164.44 164.65 127.0M
2021-10-06 161.92 164.55 160.42 164.43 159.3M
2021-10-05 163.88 163.90 162.06 162.59 140.2M
2021-10-04 163.22 164.39 162.80 163.89 143.9M
2021-10-01 162.63 164.76 161.66 163.65 137.2M
2021-09-30 165.20 165.20 161.82 161.82 159.0M
2021-09-29 164.05 165.32 164.02 164.57 127.3M
2021-09-28 163.54 164.40 162.55 163.69 166.2M
2021-09-27 167.13 168.13 164.47 164.57 145.0M
2021-09-24 168.91 169.46 166.92 167.20 139.5M
2021-09-23 170.49 170.84 169.18 169.28 143.1M
2021-09-22 169.54 170.94 168.84 170.04 156.9M
2021-09-21 169.30 170.52 168.51 168.53 136.4M
2021-09-20 167.89 169.51 166.56 168.53 164.5M
2021-09-17 170.29 171.17 169.16 169.29 282.5M
2021-09-16 170.59 171.70 169.63 170.98 116.1M
2021-09-15 170.46 171.63 169.75 170.77 134.3M
2021-09-14 171.20 171.56 169.47 170.28 126.9M
2021-09-13 171.13 172.29 170.31 170.81 137.8M
2021-09-10 172.28 172.32 169.93 169.95 174.9M
2021-09-09 175.09 175.09 172.23 172.25 145.8M
2021-09-08 174.46 176.54 174.10 176.05 121.5M
2021-09-07 176.69 176.69 173.70 174.99 133.7M
2021-09-03 176.64 177.38 175.14 177.13 123.8M
2021-09-02 176.35 177.14 175.04 177.11 127.6M
2021-09-01 173.82 176.28 173.68 176.15 146.2M
2021-08-31 172.16 173.53 171.65 173.37 162.9M
2021-08-30 170.66 172.52 170.35 172.46 117.0M
2021-08-27 169.80 171.12 169.59 170.61 107.2M
2021-08-26 169.05 169.61 168.43 169.09 108.2M
2021-08-25 169.04 169.92 168.43 168.93 118.4M
2021-08-24 170.41 170.41 168.59 169.16 122.5M
2021-08-23 170.88 171.22 169.75 170.04 104.8M
2021-08-20 169.60 171.33 168.67 170.67 117.9M
2021-08-19 168.24 170.05 167.93 169.87 130.2M
2021-08-18 170.19 170.19 168.76 168.85 119.3M
2021-08-17 169.62 170.50 169.11 170.46 114.1M
2021-08-16 170.09 171.12 169.86 170.34 101.8M
2021-08-13 169.63 170.29 169.07 170.26 93.9M
2021-08-12 169.11 169.21 168.35 169.17 97.9M
2021-08-11 168.34 168.84 167.76 168.70 112.0M
2021-08-10 169.72 169.72 167.53 167.63 128.7M
2021-08-09 170.06 170.08 169.22 169.54 114.1M
2021-08-06 170.77 171.43 170.06 170.35 132.7M
2021-08-05 170.07 170.82 169.29 170.79 126.4M
2021-08-04 169.85 170.39 168.50 169.15 151.6M
2021-08-03 169.90 170.27 168.81 169.94 164.2M
2021-08-02 170.50 171.83 169.36 169.55 127.5M
2021-07-30 169.86 172.00 169.78 169.81 154.5M
2021-07-29 170.21 171.16 169.38 169.50 122.9M
2021-07-28 170.79 170.91 169.38 169.81 122.6M
2021-07-27 169.37 171.00 168.76 170.66 125.0M
2021-07-26 169.22 169.96 168.39 169.48 113.8M
2021-07-23 168.66 169.83 168.24 169.65 100.3M
2021-07-22 168.62 168.62 167.44 168.12 119.4M
2021-07-21 170.13 170.68 169.26 169.48 124.8M
2021-07-20 167.24 170.53 167.10 169.91 163.9M
2021-07-19 167.89 167.89 165.13 166.39 196.1M
2021-07-16 169.58 170.35 169.11 169.28 127.9M
2021-07-15 168.71 169.30 168.45 169.04 136.8M
2021-07-14 167.26 169.20 167.14 168.70 137.2M
2021-07-13 169.17 169.31 166.90 167.35 151.9M
2021-07-12 168.31 169.96 168.06 169.74 117.7M
2021-07-09 166.53 168.41 166.15 168.34 139.5M
2021-07-08 165.08 166.33 164.55 165.81 161.1M
2021-07-07 165.33 166.71 164.68 166.10 155.5M
2021-07-06 164.04 165.67 162.89 165.46 175.4M
2021-07-02 163.60 164.44 163.23 163.99 125.4M
2021-07-01 162.44 164.45 161.97 163.12 156.3M
2021-06-30 163.74 164.56 162.47 162.64 158.8M
2021-06-29 163.93 164.97 163.59 163.75 135.9M
2021-06-28 164.94 165.03 163.09 164.34 161.0M
2021-06-25 163.39 164.75 163.14 164.70 216.9M
2021-06-24 164.38 164.43 162.67 163.37 130.8M
2021-06-23 164.23 164.78 163.74 163.93 137.4M
2021-06-22 165.14 165.24 164.25 164.36 135.1M
2021-06-21 162.55 165.55 162.08 165.16 136.1M
2021-06-18 164.00 164.51 161.90 161.93 298.5M
2021-06-17 164.09 164.76 163.49 164.58 172.4M
2021-06-16 166.18 166.90 164.39 164.44 153.2M
2021-06-15 167.54 167.54 165.87 165.87 138.9M
2021-06-14 167.12 167.83 166.79 167.83 134.3M
2021-06-11 167.87 167.87 166.46 167.20 158.5M
2021-06-10 166.68 168.61 166.29 168.22 137.5M
2021-06-09 167.05 167.39 166.55 166.69 137.3M
2021-06-08 165.73 166.80 165.64 166.35 162.3M
2021-06-07 164.25 166.01 164.10 165.41 147.5M
2021-06-04 164.15 164.19 162.97 163.75 138.7M
2021-06-03 163.68 163.74 162.75 163.58 144.5M
2021-06-02 162.54 164.11 161.92 163.99 159.2M
2021-06-01 159.92 161.96 159.46 161.95 150.1M
2021-05-28 159.05 159.78 158.77 159.29 129.7M
2021-05-27 158.97 159.05 158.00 158.17 219.1M
2021-05-26 158.58 159.65 158.09 158.69 126.9M
2021-05-25 158.13 158.76 157.32 158.26 134.1M
2021-05-24 157.00 158.63 156.83 157.98 130.6M
2021-05-21 156.44 157.04 155.86 156.27 135.5M
2021-05-20 154.68 156.91 154.37 156.48 128.7M
2021-05-19 154.06 154.68 152.59 154.67 146.2M
2021-05-18 154.71 156.03 153.95 155.18 136.6M
2021-05-17 154.71 155.23 154.22 154.87 120.4M
2021-05-14 153.81 155.26 153.63 154.80 119.4M
2021-05-13 151.56 154.08 151.48 153.16 155.0M
2021-05-12 154.61 154.90 151.12 151.28 170.4M
2021-05-11 155.74 155.74 153.86 155.09 156.4M
2021-05-10 157.38 158.66 156.90 156.91 140.8M
2021-05-07 154.80 156.75 154.75 156.66 136.0M
2021-05-06 154.02 155.01 153.61 154.83 149.6M
2021-05-05 155.77 155.83 153.38 153.94 137.3M
2021-05-04 157.37 158.01 155.62 156.42 145.2M
2021-05-03 158.28 158.41 157.10 157.28 155.2M
2021-04-30 156.83 158.26 156.49 157.97 178.9M
2021-04-29 156.97 157.78 156.10 157.14 156.7M
2021-04-28 156.54 156.93 155.88 155.97 137.2M
2021-04-27 156.67 156.81 155.95 156.31 133.4M
2021-04-26 156.72 157.19 155.96 156.33 126.6M
2021-04-23 155.57 156.30 155.13 155.98 122.1M
2021-04-22 155.70 156.59 154.96 155.25 124.2M
2021-04-21 155.51 156.30 154.95 155.94 128.0M
2021-04-20 153.23 155.45 153.23 155.21 151.3M
2021-04-19 153.27 153.57 152.33 153.55 125.6M
2021-04-16 153.33 153.57 152.64 153.09 142.3M
2021-04-15 150.78 152.72 150.74 152.70 160.5M
2021-04-14 151.05 151.73 149.90 149.99 127.8M
2021-04-13 150.05 151.24 149.85 151.16 123.4M
2021-04-12 149.63 150.14 148.43 150.11 118.2M
2021-04-09 149.63 149.65 148.87 149.32 101.0M
2021-04-08 150.01 150.76 149.32 149.39 111.8M
2021-04-07 150.22 150.50 148.90 150.12 119.6M
2021-04-06 149.19 149.94 148.74 149.93 141.4M
2021-04-05 149.48 149.57 148.02 149.45 133.3M
2021-04-01 147.11 148.94 146.49 148.87 137.3M
2021-03-31 146.61 147.93 145.78 146.24 174.6M
2021-03-30 147.05 147.64 146.72 147.14 122.8M
2021-03-29 147.66 148.39 146.12 147.68 136.6M
2021-03-26 145.72 148.22 145.44 148.12 136.8M
2021-03-25 143.61 145.30 142.13 144.97 156.2M
2021-03-24 144.23 145.54 143.68 143.83 151.7M
2021-03-23 144.22 145.52 143.81 144.49 148.8M
2021-03-22 142.72 144.60 142.41 144.27 130.5M
2021-03-19 144.79 145.36 142.80 142.80 268.8M
2021-03-18 145.11 145.39 144.03 144.77 142.8M
2021-03-17 145.67 146.06 144.48 146.00 142.4M
2021-03-16 146.53 146.80 145.34 146.01 140.8M
2021-03-15 144.49 146.74 143.94 146.27 174.7M
2021-03-12 141.72 144.34 141.72 144.34 169.2M
2021-03-11 140.74 142.93 140.62 141.99 153.9M
2021-03-10 139.60 141.26 139.11 140.48 136.8M
2021-03-09 138.81 140.25 138.81 139.17 143.4M
2021-03-08 137.76 139.65 136.72 138.12 166.2M
2021-03-05 136.51 137.66 133.52 137.19 188.1M
2021-03-04 137.16 138.20 134.29 135.61 217.6M
2021-03-03 137.95 138.20 136.65 136.88 166.1M
2021-03-02 138.96 138.99 137.04 138.07 157.4M
2021-03-01 140.59 141.58 139.04 139.09 160.9M
2021-02-26 141.31 141.58 138.79 138.81 196.9M
2021-02-25 143.20 144.56 140.28 141.22 188.4M
2021-02-24 142.48 143.86 142.11 143.48 175.0M
2021-02-23 142.37 142.86 141.57 142.43 163.2M
2021-02-22 140.68 142.31 140.25 141.78 179.8M
2021-02-19 140.86 141.87 140.53 140.94 162.5M
2021-02-18 140.47 141.01 140.20 140.44 140.0M
2021-02-17 140.83 141.23 140.16 140.90 144.9M
2021-02-16 142.80 142.80 140.33 141.07 156.5M
2021-02-12 141.96 142.63 141.24 142.35 130.5M
2021-02-11 142.54 143.18 141.62 142.40 166.5M
2021-02-10 142.46 143.64 141.82 142.50 150.5M
2021-02-09 141.61 141.92 140.85 141.71 126.8M
2021-02-08 140.83 141.11 140.05 141.10 123.9M
2021-02-05 140.65 140.96 140.15 140.73 120.7M
2021-02-04 139.71 141.13 139.41 140.20 153.8M
2021-02-03 139.42 139.96 137.84 139.59 145.4M
2021-02-02 140.05 140.62 139.10 140.10 137.4M
2021-02-01 136.86 139.48 135.51 139.48 159.4M
2021-01-29 136.78 138.18 135.28 136.28 200.9M
2021-01-28 136.60 139.06 136.29 137.56 175.4M
2021-01-27 138.79 139.52 136.24 136.91 206.4M
2021-01-26 138.35 139.68 138.24 139.36 144.2M
2021-01-25 137.07 139.07 136.39 138.06 168.8M
2021-01-22 136.19 137.33 135.92 137.09 133.7M
2021-01-21 136.82 136.95 135.59 136.76 129.6M
2021-01-20 134.49 137.79 134.25 137.24 151.2M
2021-01-19 136.01 136.01 134.28 134.59 131.2M
2021-01-15 133.34 135.52 132.91 135.21 137.3M
2021-01-14 133.44 134.25 132.56 133.49 155.6M
2021-01-13 131.24 133.02 131.24 132.81 143.3M
2021-01-12 130.77 131.21 129.69 131.06 150.1M
2021-01-11 132.39 132.80 130.64 130.97 141.4M
2021-01-08 132.08 133.35 131.98 132.96 150.3M
2021-01-07 131.72 132.12 130.94 131.71 187.0M
2021-01-06 132.14 132.66 131.04 131.81 188.7M
2021-01-05 132.28 133.20 131.91 132.02 157.3M
2021-01-04 136.86 137.08 132.00 132.01 188.8M