DJ Brookfield Global Infrastructure Composite Yield Index USD (DJBGIY)
DOWI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 3073.95 | 5.79 | 0.19 | 3067.9 | 3082.94 | 3065.92 | 0 |
| 1735855200 | 3068.16 | 18.43 | 0.60 | 3046.76 | 3073.4699 | 3042.96 | 0 |
| 1735682400 | 3049.73 | 3.35 | 0.11 | 3044.2199 | 3059.7199 | 3039.53 | 0 |
| 1735596000 | 3046.38 | 1.77 | 0.06 | 3041.23 | 3049.9699 | 3018.1 | 0 |
| 1735336800 | 3044.61 | 1.7 | 0.06 | 3041.42 | 3052.09 | 3033.04 | 0 |
| 1735250400 | 3042.91 | -10.98 | -0.36 | 3053.19 | 3054.18 | 3036.42 | 0 |
| 1735077600 | 3053.89 | 17.43 | 0.57 | 3037.13 | 3054.09 | 3035.82 | 0 |
| 1734991200 | 3036.46 | 18.8 | 0.62 | 3018.4 | 3037.96 | 2998.07 | 0 |
| 1734732000 | 3017.66 | 37.25 | 1.25 | 2979.42 | 3019.02 | 2968.62 | 0 |
| 1734645600 | 2980.41 | 2.72 | 0.09 | 2976.61 | 3000.1 | 2975.85 | 0 |
| 1734559200 | 2977.69 | -67.08 | -2.20 | 3046.4899 | 3047.28 | 2977.68 | 0 |
| 1734472800 | 3044.77 | -11.12 | -0.36 | 3049.77 | 3054.12 | 3031.73 | 0 |
| 1734386400 | 3055.89 | -29.27 | -0.95 | 3085.09 | 3085.9 | 3054.66 | 0 |
| 1734127200 | 3085.16 | -12.51 | -0.40 | 3095.9699 | 3099.95 | 3078.9 | 0 |
| 1734040800 | 3097.67 | -10.21 | -0.33 | 3109.62 | 3118.05 | 3093.46 | 0 |
| 1733954400 | 3107.88 | -4.72 | -0.15 | 3110.2 | 3123.3 | 3106.85 | 0 |
| 1733868000 | 3112.6 | -17.26 | -0.55 | 3125.33 | 3128.2199 | 3109.57 | 0 |
| 1733781600 | 3129.86 | -35.53 | -1.12 | 3169.17 | 3178.4899 | 3129.5 | 0 |
| 1733522400 | 3165.39 | -31.67 | -0.99 | 3196.12 | 3198.31 | 3159.55 | 0 |
| 1733436000 | 3197.06 | 25.46 | 0.80 | 3177.71 | 3205.9 | 3173.7199 | 0 |
| 1733349600 | 3171.6 | -12.11 | -0.38 | 3180.46 | 3186.9699 | 3162.18 | 0 |
| 1733263200 | 3183.71 | -8.31 | -0.26 | 3195.96 | 3205.9699 | 3182.41 | 0 |
| 1733176800 | 3192.02 | -50.49 | -1.56 | 3232.61 | 3240.67 | 3179.3 | 0 |
| 1732917600 | 3242.51 | 19.09 | 0.59 | 3226.39 | 3247.38 | 3222.05 | 0 |
| 1732744800 | 3223.42 | 15.89 | 0.50 | 3208.19 | 3233.96 | 3204.32 | 0 |
| 1732658400 | 3207.53 | 3.2 | 0.10 | 3194.2 | 3209.03 | 3192.46 | 0 |
| 1732572000 | 3204.33 | -17.97 | -0.56 | 3227.41 | 3242.82 | 3190.08 | 0 |
| 1732312800 | 3222.3 | 8.09 | 0.25 | 3218.6 | 3235.92 | 3210.26 | 0 |
| 1732226400 | 3214.21 | 34.64 | 1.09 | 3175.83 | 3216.1 | 3172.43 | 0 |
| 1732140000 | 3179.57 | -2.21 | -0.07 | 3184.48 | 3186.59 | 3164.4899 | 0 |
| 1732053600 | 3181.78 | 19.97 | 0.63 | 3165.63 | 3183.19 | 3146.7399 | 0 |
| 1731967200 | 3161.81 | 32.48 | 1.04 | 3132.93 | 3162.32 | 3128.26 | 0 |
| 1731708000 | 3129.33 | 19.32 | 0.62 | 3111.75 | 3130.29 | 3103.26 | 0 |
| 1731621600 | 3110.01 | 15.27 | 0.49 | 3092.78 | 3119.41 | 3091.84 | 0 |
| 1731535200 | 3094.7399 | -18.82 | -0.60 | 3107.37 | 3111.79 | 3091.34 | 0 |
| 1731448800 | 3113.56 | -35.62 | -1.13 | 3139.03 | 3142.67 | 3106.07 | 0 |
| 1731362400 | 3149.18 | 19.35 | 0.62 | 3134.41 | 3152.4899 | 3130.92 | 0 |
| 1731103200 | 3129.83 | 5.8 | 0.19 | 3124.2399 | 3135.35 | 3113.71 | 0 |
| 1731016800 | 3124.03 | 19.64 | 0.63 | 3114.13 | 3132.98 | 3108.11 | 0 |
| 1730930400 | 3104.39 | 4.61 | 0.15 | 3084.7 | 3111.58 | 3071.09 | 0 |
| 1730844000 | 3099.78 | 33.84 | 1.10 | 3071.82 | 3099.78 | 3069.53 | 0 |
| 1730757600 | 3065.94 | 15.9 | 0.52 | 3060.01 | 3073.8 | 3050.59 | 0 |
| 1730494800 | 3050.04 | -24.46 | -0.80 | 3072.4899 | 3088.1 | 3048.05 | 0 |
| 1730408400 | 3074.5 | -18.84 | -0.61 | 3089.91 | 3090.82 | 3069.13 | 0 |
| 1730322000 | 3093.34 | 3.97 | 0.13 | 3086.15 | 3101.87 | 3079.92 | 0 |
| 1730235600 | 3089.37 | -27.63 | -0.89 | 3116.53 | 3121.18 | 3080.85 | 0 |
| 1730149200 | 3117 | 6.84 | 0.22 | 3111.19 | 3122.45 | 3110.4699 | 0 |
| 1729890000 | 3110.16 | -27.55 | -0.88 | 3127.14 | 3137.93 | 3108.98 | 0 |
| 1729803600 | 3137.71 | 4.23 | 0.13 | 3138.68 | 3148.48 | 3128.9 | 0 |
| 1729717200 | 3133.48 | -3.22 | -0.10 | 3137.14 | 3140.51 | 3123.12 | 0 |
| 1729630800 | 3136.7 | -5.42 | -0.17 | 3140.09 | 3140.2399 | 3121.95 | 0 |
| 1729544400 | 3142.12 | -30.79 | -0.97 | 3167.25 | 3172.86 | 3136.86 | 0 |
| 1729285200 | 3172.91 | 18.07 | 0.57 | 3154.2399 | 3173 | 3149.84 | 0 |
| 1729198800 | 3154.84 | -10.43 | -0.33 | 3163.66 | 3169.42 | 3151.09 | 0 |
| 1729112400 | 3165.27 | 23.88 | 0.76 | 3142.31 | 3168.1 | 3140.2 | 0 |
| 1729026000 | 3141.39 | 10.93 | 0.35 | 3130.32 | 3150.66 | 3128.11 | 0 |
| 1728939600 | 3130.46 | 11.87 | 0.38 | 3116.7 | 3132.69 | 3112.03 | 0 |
| 1728680400 | 3118.59 | 27.1 | 0.88 | 3090.39 | 3119.55 | 3086.94 | 0 |
| 1728594000 | 3091.4899 | -4.72 | -0.15 | 3098.16 | 3104.19 | 3088.7399 | 0 |
| 1728507600 | 3096.21 | 8.56 | 0.28 | 3090.16 | 3098.4 | 3075.81 | 0 |
| 1728421200 | 3087.65 | -16.93 | -0.55 | 3094.42 | 3096.71 | 3076.87 | 0 |
| 1728334800 | 3104.58 | -15.8 | -0.51 | 3118.9899 | 3123.12 | 3099.2199 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
