DJ Brookfield Global Infrastructure Plus Index USD NTR (DJBGIPUN)
DOWI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719003600 | 1531.14 | -5.29 | -0.34 | 1535.21 | 1540.17 | 1530.09 | 0 |
| 1718917200 | 1536.43 | 10.46 | 0.69 | 1527.02 | 1538.91 | 1525.39 | 0 |
| 1718744400 | 1525.97 | 8.5 | 0.56 | 1519.89 | 1528.52 | 1518.2 | 0 |
| 1718658000 | 1517.47 | -14.73 | -0.96 | 1531.3699 | 1531.55 | 1515.97 | 0 |
| 1718398800 | 1532.2 | -8.09 | -0.53 | 1538.57 | 1538.93 | 1523.49 | 0 |
| 1718312400 | 1540.29 | -2.21 | -0.14 | 1541.67 | 1546.22 | 1532.99 | 0 |
| 1718226000 | 1542.5 | 4.86 | 0.32 | 1539.35 | 1560.95 | 1538.44 | 0 |
| 1718139600 | 1537.64 | -14.85 | -0.96 | 1549.9 | 1550.29 | 1531.14 | 0 |
| 1718053200 | 1552.49 | 3.29 | 0.21 | 1543.77 | 1554.32 | 1539.8599 | 0 |
| 1717794000 | 1549.2 | -20.79 | -1.32 | 1570.22 | 1570.24 | 1548.9 | 0 |
| 1717707600 | 1569.99 | -2.21 | -0.14 | 1574.24 | 1576.81 | 1566.94 | 0 |
| 1717621200 | 1572.2 | -2.87 | -0.18 | 1577.01 | 1577.1199 | 1570.1 | 0 |
| 1717534800 | 1575.07 | 4.43 | 0.28 | 1569.24 | 1577.38 | 1563.65 | 0 |
| 1717448400 | 1570.64 | -2.03 | -0.13 | 1575.3699 | 1577.3599 | 1565.54 | 0 |
| 1717189200 | 1572.67 | 26.83 | 1.74 | 1546.89 | 1573.57 | 1546.41 | 0 |
| 1717102800 | 1545.84 | 18.19 | 1.19 | 1528.34 | 1546.13 | 1528.16 | 0 |
| 1717016400 | 1527.65 | -21.33 | -1.38 | 1545.46 | 1545.88 | 1525.95 | 0 |
| 1716930000 | 1548.98 | -1.47 | -0.09 | 1555.94 | 1560.05 | 1547 | 0 |
| 1716584400 | 1550.45 | 1.1 | 0.07 | 1545.3699 | 1555.42 | 1545.02 | 0 |
| 1716498000 | 1549.35 | -29.43 | -1.86 | 1572.31 | 1573.65 | 1549.02 | 0 |
| 1716411600 | 1578.78 | -16.09 | -1.01 | 1592.48 | 1594.02 | 1576.8 | 0 |
| 1716325200 | 1594.8699 | 4.61 | 0.29 | 1587.53 | 1595.64 | 1585.07 | 0 |
| 1716238800 | 1590.26 | -3.09 | -0.19 | 1594.57 | 1595.41 | 1589.5 | 0 |
| 1715979600 | 1593.35 | 0.03 | 0.00 | 1592.67 | 1593.58 | 1585.84 | 0 |
| 1715893200 | 1593.32 | 2.04 | 0.13 | 1591.99 | 1599.16 | 1590.21 | 0 |
| 1715806800 | 1591.28 | 17.74 | 1.13 | 1574.47 | 1594.14 | 1574.13 | 0 |
| 1715720400 | 1573.54 | 7.8 | 0.50 | 1567.2 | 1575.21 | 1565.91 | 0 |
| 1715634000 | 1565.74 | 1.5 | 0.10 | 1564.1 | 1573.73 | 1562.54 | 0 |
| 1715374800 | 1564.24 | 3.24 | 0.21 | 1566.31 | 1573.26 | 1561.75 | 0 |
| 1715288400 | 1561 | 17.85 | 1.16 | 1543.59 | 1561.26 | 1543.08 | 0 |
| 1715202000 | 1543.15 | 8.97 | 0.58 | 1534.49 | 1543.89 | 1529.93 | 0 |
| 1715115600 | 1534.18 | 13.71 | 0.90 | 1522.73 | 1534.85 | 1521.72 | 0 |
| 1715029200 | 1520.47 | 4.88 | 0.32 | 1517.15 | 1523.74 | 1516.44 | 0 |
| 1714770000 | 1515.59 | 10.84 | 0.72 | 1506.06 | 1523.71 | 1505.8 | 0 |
| 1714683600 | 1504.75 | 14.4 | 0.97 | 1494.78 | 1507.4 | 1493.18 | 0 |
| 1714597200 | 1490.35 | 8.07 | 0.54 | 1482.38 | 1500.18 | 1477.98 | 0 |
| 1714510800 | 1482.28 | -18.15 | -1.21 | 1499.52 | 1500.1199 | 1482.24 | 0 |
| 1714424400 | 1500.43 | 15.43 | 1.04 | 1489.5 | 1500.45 | 1488.15 | 0 |
| 1714165200 | 1485 | -8 | -0.54 | 1493.47 | 1495.75 | 1484.95 | 0 |
| 1714078800 | 1493 | 2.09 | 0.14 | 1490.85 | 1494.97 | 1476.16 | 0 |
| 1713992400 | 1490.91 | 3.31 | 0.22 | 1486.83 | 1493.34 | 1474.9 | 0 |
| 1713906000 | 1487.6 | 11.01 | 0.75 | 1478.83 | 1491.46 | 1476.92 | 0 |
| 1713819600 | 1476.59 | 11.54 | 0.79 | 1468.3599 | 1479.6199 | 1461.53 | 0 |
| 1713560400 | 1465.05 | 16.42 | 1.13 | 1446.88 | 1466.67 | 1445.95 | 0 |
| 1713474000 | 1448.63 | 9.58 | 0.67 | 1443.7 | 1450.72 | 1438.78 | 0 |
| 1713387600 | 1439.05 | 15.52 | 1.09 | 1423.88 | 1443.3599 | 1423.55 | 0 |
| 1713301200 | 1423.53 | -21.45 | -1.48 | 1440.94 | 1443.58 | 1421.6199 | 0 |
| 1713214800 | 1444.98 | -12.56 | -0.86 | 1457.31 | 1465.38 | 1440.39 | 0 |
| 1712955600 | 1457.54 | -7.78 | -0.53 | 1465.91 | 1471.69 | 1453.35 | 0 |
| 1712869200 | 1465.32 | -4.81 | -0.33 | 1470.44 | 1477 | 1457.14 | 0 |
| 1712782800 | 1470.13 | -29.03 | -1.94 | 1502.82 | 1503.79 | 1463.34 | 0 |
| 1712696400 | 1499.16 | 7.75 | 0.52 | 1490.96 | 1500.81 | 1490.94 | 0 |
| 1712610000 | 1491.41 | 4.49 | 0.30 | 1488.6099 | 1495.54 | 1486 | 0 |
| 1712350800 | 1486.92 | -6.93 | -0.46 | 1489.82 | 1490.07 | 1475.18 | 0 |
| 1712264400 | 1493.85 | -4.24 | -0.28 | 1499.9 | 1509.39 | 1489.29 | 0 |
| 1712178000 | 1498.09 | 0.33 | 0.02 | 1497.23 | 1500.6199 | 1492.08 | 0 |
| 1712091600 | 1497.76 | -1.63 | -0.11 | 1498.08 | 1501.89 | 1494.54 | 0 |
| 1712005200 | 1499.39 | -10.14 | -0.67 | 1509.95 | 1510.02 | 1496.21 | 0 |
| 1711659600 | 1509.53 | 3.75 | 0.25 | 1504.8599 | 1511.25 | 1501.96 | 0 |
| 1711573200 | 1505.78 | 23.63 | 1.59 | 1482.39 | 1505.83 | 1480.98 | 0 |
| 1711486800 | 1482.15 | -9.31 | -0.62 | 1491.13 | 1492.92 | 1482.08 | 0 |
| 1711400400 | 1491.46 | 6.31 | 0.42 | 1485.71 | 1492.8599 | 1484.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
