Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Global X Dow 30 (DJIA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 21.61 21.67 21.61 21.72 1,475
19th May 2026 (Tue) 21.54 21.60 21.54 21.55 1,514
18th May 2026 (Mon) 21.58 21.59 21.58 21.59 946
15th May 2026 (Fri) 21.78 21.82 21.73 21.75 1,512
14th May 2026 (Thu) 21.80 21.815 21.80 21.819 1,207
13th May 2026 (Wed) 21.67 21.69 21.64 21.6661 2,613
12th May 2026 (Tue) 21.68 21.76 21.65 21.7593 420
11th May 2026 (Mon) 21.62 21.67 21.62 21.65 3,101
8th May 2026 (Fri) 21.64 21.66 21.59 21.605 1,844
7th May 2026 (Thu) 21.71 21.71 21.66 21.6676 1,310
6th May 2026 (Wed) 21.61 21.67 21.58 21.65 4,517
5th May 2026 (Tue) 21.435 21.49 21.43 21.47 8,462
4th May 2026 (Mon) 21.51 21.51 21.40 21.41 2,597
1st May 2026 (Fri) 21.63 21.63 21.59 21.60 6,379
30th Apr 2026 (Thu) 21.40 21.55 21.40 21.52 2,580
29th Apr 2026 (Wed) 21.29 21.29 21.22 21.29 6,894
28th Apr 2026 (Tue) 21.39 21.43 21.27 21.35 8,696
27th Apr 2026 (Mon) 21.39 21.39 21.36 21.3745 208
24th Apr 2026 (Fri) 21.33 21.34 21.31 21.3302 2,222
23rd Apr 2026 (Thu) 21.35 21.41 21.16 21.34 9,314
22nd Apr 2026 (Wed) 21.45 21.49 21.42 21.48 751
21st Apr 2026 (Tue) 21.50 21.53 21.41 21.39 2,877
20th Apr 2026 (Mon) 21.41 21.41 21.34 21.44 9,383
17th Apr 2026 (Fri) 21.39 21.65 21.39 21.59 9,755
16th Apr 2026 (Thu) 21.34 21.34 21.20 21.24 5,443
15th Apr 2026 (Wed) 21.39 21.39 21.24 21.29 7,828
14th Apr 2026 (Tue) 21.41 21.41 21.40 21.38 2,300
13th Apr 2026 (Mon) 21.33 21.33 21.25 21.36 17,297
10th Apr 2026 (Fri) 21.39 21.40 21.36 21.36 5,612
9th Apr 2026 (Thu) 21.39 21.41 21.39 21.37 2,505
8th Apr 2026 (Wed) 21.29 21.35 21.26 21.32 1,501
7th Apr 2026 (Tue) 21.06 21.08 21.02 21.09 3,631
6th Apr 2026 (Mon) 21.15 21.21 21.15 21.17 1,329
3rd Apr 2026 (Fri) 21.14 21.15 21.10 21.12 1,038
2nd Apr 2026 (Thu) 21.14 21.15 21.10 21.12 1,038
1st Apr 2026 (Wed) 21.13 21.18 21.12 21.12 2,081
31st Mar 2026 (Tue) 20.92 21.11 20.86 21.04 2,621
30th Mar 2026 (Mon) 20.84 20.89 20.68 20.69 6,188
27th Mar 2026 (Fri) 20.80 20.80 20.68 20.65 3,658
26th Mar 2026 (Thu) 20.96 20.96 20.85 20.88 700
25th Mar 2026 (Wed) 21.04 21.04 21.00 20.99 3,538
24th Mar 2026 (Tue) 20.94 20.96 20.93 20.90 3,071
23rd Mar 2026 (Mon) 20.94 21.06 20.94 20.96 2,428
FTSE 100 Latest
Value10,443.47
Change11.13