DJ Retail REITs

DJUSRL
🏛️ usa →
102.66
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 88.10 88.59 87.37 88.42 11.3M
2022-12-29 87.88 88.86 87.66 88.69 9.9M
2022-12-28 89.18 89.46 87.29 87.41 11.7M
2022-12-27 89.16 89.33 88.58 89.04 10.8M
2022-12-23 87.83 89.14 87.60 89.13 8.7M
2022-12-22 88.19 88.19 86.39 87.97 11.7M
2022-12-21 88.54 89.54 88.30 88.58 12.7M
2022-12-20 87.36 87.89 86.55 87.50 15.4M
2022-12-19 88.00 88.54 87.02 87.79 13.1M
2022-12-16 88.34 88.88 86.98 88.21 42.1M
2022-12-15 89.67 90.18 89.07 89.65 17.6M
2022-12-14 91.02 91.99 90.25 90.69 20.1M
2022-12-13 92.30 92.75 90.01 90.97 22.9M
2022-12-12 89.82 90.35 89.00 90.34 18.1M
2022-12-09 89.63 90.27 89.26 89.73 16.6M
2022-12-08 89.93 90.54 89.51 89.73 19.4M
2022-12-07 89.18 90.70 89.09 89.92 18.8M
2022-12-06 89.24 89.66 88.77 89.32 18.3M
2022-12-05 89.46 89.91 88.56 88.90 15.5M
2022-12-02 89.17 90.65 89.01 90.17 14.2M
2022-12-01 91.17 91.49 89.31 89.97 15.1M
2022-11-30 88.89 90.59 88.22 90.55 23.4M
2022-11-29 88.14 89.45 87.82 89.35 14.4M
2022-11-28 90.86 91.09 87.80 87.98 16.5M
2022-11-25 91.10 91.42 90.96 91.42 5.4M
2022-11-23 91.21 91.65 90.33 90.83 11.1M
2022-11-22 90.62 91.54 90.40 91.42 13.0M
2022-11-21 89.89 90.50 89.48 90.29 12.7M
2022-11-18 89.97 90.69 89.54 90.15 13.8M
2022-11-17 87.56 89.31 87.30 89.27 14.7M
2022-11-16 89.96 89.96 88.37 88.58 14.2M
2022-11-15 90.35 90.92 89.26 90.38 17.4M
2022-11-14 90.04 90.50 89.09 89.09 15.3M
2022-11-11 91.14 91.52 90.22 90.51 15.5M
2022-11-10 89.08 91.65 88.83 90.88 20.7M
2022-11-09 86.86 88.11 86.27 86.39 17.2M
2022-11-08 87.81 88.14 86.66 87.18 15.5M
2022-11-07 88.01 88.28 86.65 87.72 14.7M
2022-11-04 86.08 88.00 85.70 87.45 17.5M
2022-11-03 83.53 85.54 82.69 85.09 16.0M
2022-11-02 85.67 86.94 84.41 84.62 21.2M
2022-11-01 85.57 86.73 85.42 86.39 16.2M
2022-10-31 83.84 85.22 83.80 84.97 22.5M
2022-10-28 82.72 84.81 82.60 84.70 12.6M
2022-10-27 83.01 83.80 82.72 83.02 16.5M
2022-10-26 82.46 82.89 81.95 82.24 22.8M
2022-10-25 80.19 82.52 80.14 82.38 27.5M
2022-10-24 79.46 80.08 78.74 79.94 18.5M
2022-10-21 77.41 78.73 76.65 78.73 18.5M
2022-10-20 77.87 78.85 77.36 77.43 14.8M
2022-10-19 77.97 78.71 76.90 77.53 16.1M
2022-10-18 79.21 79.44 77.94 78.78 19.3M
2022-10-17 77.00 78.23 76.84 77.91 24.0M
2022-10-14 78.20 78.65 75.55 75.67 18.9M
2022-10-13 75.02 77.63 74.30 77.20 26.0M
2022-10-12 76.84 77.01 76.00 76.41 15.2M
2022-10-11 75.80 77.52 75.16 76.98 18.2M
2022-10-10 76.59 76.99 75.59 75.66 14.6M
2022-10-07 76.59 77.12 75.58 76.06 17.1M
2022-10-06 78.16 78.71 77.04 77.26 15.2M
2022-10-05 77.72 78.72 76.28 78.32 18.9M
2022-10-04 77.50 79.27 77.47 78.98 18.5M
2022-10-03 76.80 77.15 75.26 76.67 19.3M
2022-09-30 75.73 76.21 74.82 75.71 26.9M
2022-09-29 76.95 76.95 74.46 74.89 22.6M
2022-09-28 76.83 78.19 75.98 77.87 23.3M
2022-09-27 76.81 77.39 75.71 75.92 18.2M
2022-09-26 77.69 77.75 75.43 76.27 25.1M
2022-09-23 78.43 78.53 77.23 78.26 21.5M
2022-09-22 80.87 80.96 79.10 79.36 16.4M
2022-09-21 82.96 83.47 80.95 80.96 15.7M
2022-09-20 83.35 83.35 82.05 82.42 15.5M
2022-09-19 83.55 84.25 83.28 84.25 14.3M
2022-09-16 83.33 84.30 82.66 84.18 33.0M
2022-09-15 85.01 85.34 83.55 83.61 19.3M
2022-09-14 84.97 85.17 83.99 84.65 17.5M
2022-09-13 86.99 87.16 85.17 85.42 15.8M
2022-09-12 88.17 88.89 88.05 88.81 13.5M
2022-09-09 87.05 87.86 86.70 87.61 13.2M
2022-09-08 86.76 87.53 86.03 86.69 19.0M
2022-09-07 86.72 88.10 86.60 87.96 12.5M
2022-09-06 86.71 86.99 85.68 86.58 13.8M
2022-09-02 87.68 88.09 85.89 86.14 12.1M
2022-09-01 86.26 86.90 85.13 86.86 13.0M
2022-08-31 88.28 88.50 86.71 86.80 16.7M
2022-08-30 88.89 89.18 87.84 87.99 11.7M
2022-08-29 88.62 89.59 88.15 88.63 12.2M
2022-08-26 91.43 91.43 89.13 89.14 11.7M
2022-08-25 90.68 91.29 90.48 91.26 7.9M
2022-08-24 90.32 90.82 89.98 90.29 9.7M
2022-08-23 91.10 91.19 89.78 90.19 11.5M
2022-08-22 92.29 92.36 90.62 90.89 12.7M
2022-08-19 94.11 94.24 92.77 93.16 15.8M
2022-08-18 94.82 95.03 93.94 94.46 9.8M
2022-08-17 94.82 95.29 94.09 94.69 12.7M
2022-08-16 95.21 96.25 95.21 95.59 13.9M
2022-08-15 95.91 96.42 95.34 95.67 13.7M
2022-08-12 95.26 96.18 95.03 96.08 12.4M
2022-08-11 94.51 95.48 94.35 94.68 11.5M
2022-08-10 93.60 94.04 93.13 94.01 11.6M
2022-08-09 92.25 92.30 91.62 92.23 11.5M
2022-08-08 91.42 92.88 91.42 92.08 9.7M
2022-08-05 89.93 90.81 89.67 90.77 9.2M
2022-08-04 91.01 91.16 90.09 90.42 11.7M
2022-08-03 91.29 92.02 90.59 90.63 16.4M
2022-08-02 92.45 92.99 90.56 90.59 13.6M
2022-08-01 92.27 92.89 91.73 92.29 13.2M
2022-07-29 91.84 93.13 91.72 92.80 25.2M
2022-07-28 90.16 92.01 90.16 91.92 13.4M
2022-07-27 89.34 90.23 88.80 89.87 12.5M
2022-07-26 89.55 90.07 89.06 89.39 13.4M
2022-07-25 89.45 89.89 89.10 89.72 11.4M
2022-07-22 89.58 89.96 88.92 89.35 9.3M
2022-07-21 88.21 89.04 87.57 89.03 10.2M
2022-07-20 87.71 89.12 87.30 88.68 13.8M
2022-07-19 86.79 88.10 86.34 87.95 11.6M
2022-07-18 86.00 86.49 85.45 85.90 12.2M
2022-07-15 84.62 85.58 83.89 85.45 15.2M
2022-07-14 82.29 83.49 82.27 83.17 16.0M
2022-07-13 84.26 84.88 83.75 83.90 12.4M
2022-07-12 84.62 86.02 84.54 85.39 14.3M
2022-07-11 84.51 85.07 84.08 85.06 11.2M
2022-07-08 85.00 85.22 84.09 84.83 12.0M
2022-07-07 85.31 85.58 84.84 84.97 12.5M
2022-07-06 85.21 85.83 84.17 84.73 13.3M
2022-07-05 84.25 85.08 83.10 85.05 14.0M
2022-07-01 83.16 85.23 83.09 85.10 13.8M
2022-06-30 83.75 84.52 82.72 83.37 20.3M
2022-06-29 85.20 85.34 84.39 85.03 14.0M
2022-06-28 86.95 87.99 85.62 85.71 16.1M
2022-06-27 85.68 86.79 84.96 86.27 17.7M
2022-06-24 84.25 85.80 84.08 85.71 25.5M
2022-06-23 82.66 83.83 82.55 83.72 18.6M
2022-06-22 80.67 83.23 80.67 82.17 18.6M
2022-06-21 81.96 82.97 81.68 81.75 16.6M
2022-06-17 80.59 82.40 80.56 81.12 39.4M
2022-06-16 80.17 80.86 79.46 80.25 19.5M
2022-06-15 81.02 83.21 80.86 81.95 22.2M
2022-06-14 81.22 81.71 79.60 80.29 19.1M
2022-06-13 83.24 83.44 80.74 81.09 19.7M
2022-06-10 85.59 86.19 85.17 85.19 18.5M
2022-06-09 89.01 89.21 86.74 86.77 14.1M
2022-06-08 90.47 90.79 89.21 89.36 11.4M
2022-06-07 89.43 91.82 89.40 91.79 14.8M
2022-06-06 91.39 91.39 89.72 90.05 15.4M
2022-06-03 91.77 91.85 90.47 90.71 13.5M
2022-06-02 91.28 92.29 90.38 92.28 11.3M
2022-06-01 93.28 93.30 90.58 91.55 13.9M
2022-05-31 92.83 93.56 92.11 93.07 25.3M
2022-05-27 92.20 93.66 92.14 93.52 11.7M
2022-05-26 91.53 92.37 91.50 91.67 15.2M
2022-05-25 89.45 91.51 89.41 91.12 16.4M
2022-05-24 88.55 90.10 86.64 90.00 19.1M
2022-05-23 90.03 90.47 88.16 88.80 16.9M
2022-05-20 90.71 90.73 87.39 89.35 20.6M
2022-05-19 90.80 92.13 89.70 89.82 20.0M
2022-05-18 94.62 94.79 91.29 91.62 16.1M
2022-05-17 94.30 95.40 93.77 95.38 17.1M
2022-05-16 92.96 93.85 92.32 93.20 14.8M
2022-05-13 91.36 92.87 90.68 92.84 20.4M
2022-05-12 88.51 90.60 87.85 90.60 24.8M
2022-05-11 90.70 91.74 88.39 88.56 20.0M
2022-05-10 92.72 94.09 89.61 90.42 20.5M
2022-05-09 92.70 93.01 90.96 91.32 20.0M
2022-05-06 94.17 94.70 92.66 93.80 16.1M
2022-05-05 97.48 97.74 94.22 94.94 16.0M
2022-05-04 95.55 97.99 94.67 97.65 17.3M
2022-05-03 94.12 95.95 93.21 95.41 15.5M
2022-05-02 95.86 96.26 91.56 93.56 20.2M
2022-04-29 99.21 99.43 95.39 95.53 24.9M
2022-04-28 98.06 100.43 97.40 100.10 14.4M
2022-04-27 99.03 99.41 97.93 97.97 14.7M
2022-04-26 100.01 100.80 98.64 98.65 15.7M
2022-04-25 100.06 100.22 98.19 100.01 17.2M
2022-04-22 102.71 102.71 100.23 100.30 12.9M
2022-04-21 104.55 104.90 102.83 102.89 11.3M
2022-04-20 102.77 104.28 102.77 103.77 13.4M
2022-04-19 100.85 102.78 100.85 102.57 14.0M
2022-04-18 100.14 101.03 100.01 100.54 9.9M
2022-04-14 100.17 101.15 100.10 100.29 12.1M
2022-04-13 98.69 99.95 98.69 99.88 11.0M
2022-04-12 98.82 99.77 98.33 98.65 11.4M
2022-04-11 99.19 99.75 98.69 98.84 12.0M
2022-04-08 98.42 99.76 97.99 99.31 10.6M
2022-04-07 98.97 98.97 96.96 98.17 15.9M
2022-04-06 98.82 99.46 97.74 99.29 15.2M
2022-04-05 100.54 101.55 99.05 99.25 12.5M
2022-04-04 100.61 100.78 99.23 100.63 11.4M
2022-04-01 99.89 100.86 99.32 100.81 15.2M
2022-03-31 101.37 101.61 99.41 99.41 18.0M
2022-03-30 101.96 102.45 100.72 101.15 11.8M
2022-03-29 99.65 102.48 99.65 102.39 17.9M
2022-03-28 98.04 98.60 97.47 98.59 14.4M
2022-03-25 97.10 97.97 97.06 97.87 13.1M
2022-03-24 96.56 96.98 96.08 96.74 13.3M
2022-03-23 97.70 97.97 96.54 96.63 10.8M
2022-03-22 97.11 98.59 97.11 98.04 17.7M
2022-03-21 97.23 97.59 95.56 96.18 16.7M
2022-03-18 96.11 97.11 96.01 96.94 26.7M
2022-03-17 95.66 97.18 95.46 96.85 13.6M
2022-03-16 96.38 97.21 94.23 96.25 18.8M
2022-03-15 95.25 95.97 94.37 95.34 15.5M
2022-03-14 96.62 97.05 94.05 94.60 14.8M
2022-03-11 97.48 97.75 95.91 95.95 14.1M
2022-03-10 96.05 96.82 94.98 96.64 14.2M
2022-03-09 97.44 98.44 96.78 96.86 15.3M
2022-03-08 94.82 97.59 94.39 96.09 20.6M
2022-03-07 98.12 98.12 94.51 94.51 19.9M
2022-03-04 97.96 98.61 96.46 98.59 17.8M
2022-03-03 99.09 99.51 97.87 99.08 18.7M
2022-03-02 97.07 98.95 97.07 98.44 25.6M
2022-03-01 97.83 98.17 95.68 96.32 23.6M
2022-02-28 98.24 99.44 97.04 97.77 59.6M
2022-02-25 98.16 99.75 97.69 99.69 20.5M
2022-02-24 93.93 97.92 93.24 97.61 25.4M
2022-02-23 98.88 99.51 95.75 95.93 17.1M
2022-02-22 98.71 99.18 97.27 97.97 20.0M
2022-02-18 99.94 100.82 98.92 99.14 19.0M
2022-02-17 100.11 101.28 99.85 100.11 19.4M
2022-02-16 99.61 100.79 99.39 100.61 17.1M
2022-02-15 99.41 100.04 98.91 99.24 18.5M
2022-02-14 99.69 100.11 97.94 98.28 19.9M
2022-02-11 100.99 102.18 98.99 99.75 22.2M
2022-02-10 101.12 103.25 100.16 100.79 20.4M
2022-02-09 101.53 102.11 101.16 102.00 17.3M
2022-02-08 99.82 101.35 99.44 100.44 19.7M
2022-02-07 101.34 102.70 101.34 101.95 18.9M
2022-02-04 101.58 102.33 99.76 101.23 15.7M
2022-02-03 103.38 103.55 101.91 102.01 12.6M
2022-02-02 103.05 104.18 102.92 103.99 14.5M
2022-02-01 103.15 103.50 101.83 102.91 14.6M
2022-01-31 101.62 103.26 100.94 103.23 22.8M
2022-01-28 100.00 102.66 98.47 102.65 19.9M
2022-01-27 102.29 103.45 99.86 100.33 17.9M
2022-01-26 103.38 104.89 100.48 101.40 22.0M
2022-01-25 100.15 103.15 98.88 102.29 21.5M
2022-01-24 99.51 101.82 96.86 101.64 24.4M
2022-01-21 101.12 102.06 100.61 101.43 19.2M
2022-01-20 103.54 104.81 101.33 101.39 16.7M
2022-01-19 106.56 106.70 103.28 103.29 14.4M
2022-01-18 107.34 107.34 105.36 106.12 19.2M
2022-01-14 109.70 109.70 106.61 107.89 16.6M
2022-01-13 109.94 111.22 109.90 110.17 15.1M
2022-01-12 109.43 110.10 109.20 109.67 15.2M
2022-01-11 109.23 109.54 107.08 109.23 13.6M
2022-01-10 108.53 109.24 107.27 109.18 15.7M
2022-01-07 109.29 109.76 108.71 108.95 15.5M
2022-01-06 109.23 110.22 108.72 109.67 12.7M
2022-01-05 110.69 111.39 108.66 108.75 14.7M
2022-01-04 109.41 111.01 109.41 110.51 13.8M
2022-01-03 109.08 109.75 107.78 108.65 13.9M