DJ Brookfield Glbl Infrastructr Net0 2050 Climate Trans ESG NTR (DJBICEEN)
DOWI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1718917200 | 1430.79 | 11.79 | 0.83 | 1421.79 | 1431.48 | 1420.39 | 0 |
| 1718744400 | 1419 | 12.09 | 0.86 | 1411.99 | 1423.56 | 1411.43 | 0 |
| 1718658000 | 1406.91 | -20.75 | -1.45 | 1426.9 | 1427.29 | 1406.75 | 0 |
| 1718398800 | 1427.66 | -3.83 | -0.27 | 1431.22 | 1434.92 | 1423.01 | 0 |
| 1718312400 | 1431.49 | 5.67 | 0.40 | 1424.42 | 1433.3599 | 1420.77 | 0 |
| 1718226000 | 1425.82 | 2.03 | 0.14 | 1426.06 | 1440.25 | 1423.92 | 0 |
| 1718139600 | 1423.79 | -12.62 | -0.88 | 1431.95 | 1432.56 | 1422.82 | 0 |
| 1718053200 | 1436.41 | -0.76 | -0.05 | 1433.76 | 1439.21 | 1431.84 | 0 |
| 1717794000 | 1437.17 | -9.64 | -0.67 | 1447.75 | 1448.45 | 1434.07 | 0 |
| 1717707600 | 1446.81 | -1.44 | -0.10 | 1449.84 | 1452.45 | 1442.67 | 0 |
| 1717621200 | 1448.25 | -0.45 | -0.03 | 1452.32 | 1452.56 | 1445.8599 | 0 |
| 1717534800 | 1448.7 | 9.71 | 0.67 | 1438.58 | 1450.16 | 1438.31 | 0 |
| 1717448400 | 1438.99 | -4.58 | -0.32 | 1446.79 | 1449.81 | 1437.4 | 0 |
| 1717189200 | 1443.57 | 21.5 | 1.51 | 1425.8 | 1444.51 | 1422.91 | 0 |
| 1717102800 | 1422.07 | 14.9 | 1.06 | 1408.02 | 1422.28 | 1407.3699 | 0 |
| 1717016400 | 1407.17 | -9.97 | -0.70 | 1413.17 | 1416.51 | 1404.6 | 0 |
| 1716930000 | 1417.14 | -5.19 | -0.36 | 1425.3599 | 1429.18 | 1416.22 | 0 |
| 1716584400 | 1422.33 | -9.08 | -0.63 | 1424.94 | 1426.46 | 1421.1199 | 0 |
| 1716498000 | 1431.41 | -27.4 | -1.88 | 1449.14 | 1449.78 | 1431.38 | 0 |
| 1716411600 | 1458.81 | -7.47 | -0.51 | 1463.95 | 1468.31 | 1457.1 | 0 |
| 1716325200 | 1466.28 | -0.39 | -0.03 | 1462.72 | 1466.95 | 1458.83 | 0 |
| 1716238800 | 1466.67 | -4.64 | -0.32 | 1471.5 | 1473.04 | 1465.63 | 0 |
| 1715979600 | 1471.31 | -3.08 | -0.21 | 1473.52 | 1475.98 | 1468.76 | 0 |
| 1715893200 | 1474.39 | 6.31 | 0.43 | 1470.03 | 1476.41 | 1467.88 | 0 |
| 1715806800 | 1468.08 | 8.85 | 0.61 | 1458.68 | 1475.1 | 1458.63 | 0 |
| 1715720400 | 1459.23 | 4.62 | 0.32 | 1455.88 | 1460.8599 | 1454.65 | 0 |
| 1715634000 | 1454.6099 | -1.45 | -0.10 | 1453.8599 | 1458.35 | 1451.28 | 0 |
| 1715374800 | 1456.06 | 3.18 | 0.22 | 1458.27 | 1462.46 | 1453.13 | 0 |
| 1715288400 | 1452.88 | 11.43 | 0.79 | 1441.5 | 1453.41 | 1440.46 | 0 |
| 1715202000 | 1441.45 | 10.97 | 0.77 | 1434.49 | 1442.16 | 1430.96 | 0 |
| 1715115600 | 1430.48 | 12.81 | 0.90 | 1422.38 | 1430.74 | 1420.8599 | 0 |
| 1715029200 | 1417.67 | 1.76 | 0.12 | 1417.54 | 1420.3599 | 1413.2 | 0 |
| 1714770000 | 1415.91 | 5.08 | 0.36 | 1412.1099 | 1424.38 | 1410.33 | 0 |
| 1714683600 | 1410.83 | 12.08 | 0.86 | 1403.33 | 1412.64 | 1402.1199 | 0 |
| 1714597200 | 1398.75 | 4.62 | 0.33 | 1395.91 | 1404.96 | 1389.34 | 0 |
| 1714510800 | 1394.13 | -14.9 | -1.06 | 1409.3 | 1410.82 | 1393.78 | 0 |
| 1714424400 | 1409.03 | 10.38 | 0.74 | 1401.8 | 1411.38 | 1400.21 | 0 |
| 1714165200 | 1398.65 | -0.38 | -0.03 | 1398.58 | 1405.7 | 1397.99 | 0 |
| 1714078800 | 1399.03 | -5.56 | -0.40 | 1403.1 | 1404.35 | 1388.33 | 0 |
| 1713992400 | 1404.59 | -0.33 | -0.02 | 1404.54 | 1406.28 | 1394.69 | 0 |
| 1713906000 | 1404.92 | 8.86 | 0.63 | 1394.4 | 1407.96 | 1393.68 | 0 |
| 1713819600 | 1396.06 | 9.86 | 0.71 | 1390.8599 | 1397.83 | 1387.7 | 0 |
| 1713560400 | 1386.2 | 9.57 | 0.70 | 1372.56 | 1386.79 | 1371.4 | 0 |
| 1713474000 | 1376.63 | 9.07 | 0.66 | 1371.18 | 1377.58 | 1369.34 | 0 |
| 1713387600 | 1367.56 | 2.39 | 0.18 | 1364.46 | 1373.02 | 1363.82 | 0 |
| 1713301200 | 1365.17 | -21.54 | -1.55 | 1382.64 | 1383.05 | 1363.15 | 0 |
| 1713214800 | 1386.71 | -9.38 | -0.67 | 1393.8 | 1399.1099 | 1382.95 | 0 |
| 1712955600 | 1396.09 | 4.43 | 0.32 | 1399.26 | 1406.96 | 1393.22 | 0 |
| 1712869200 | 1391.66 | -6.81 | -0.49 | 1397.6099 | 1402.3599 | 1388.17 | 0 |
| 1712782800 | 1398.47 | -20.52 | -1.45 | 1423.45 | 1425.84 | 1394.75 | 0 |
| 1712696400 | 1418.99 | 7.36 | 0.52 | 1410.74 | 1419.24 | 1410.35 | 0 |
| 1712610000 | 1411.63 | 0.2 | 0.01 | 1415.06 | 1418.01 | 1408.48 | 0 |
| 1712350800 | 1411.43 | -14.72 | -1.03 | 1419.88 | 1420.1099 | 1406.92 | 0 |
| 1712264400 | 1426.15 | -3.64 | -0.25 | 1429.02 | 1433.3699 | 1423.17 | 0 |
| 1712178000 | 1429.79 | -5.81 | -0.40 | 1434.39 | 1435.35 | 1427.97 | 0 |
| 1712091600 | 1435.6 | -6.57 | -0.46 | 1442.25 | 1445.48 | 1432.41 | 0 |
| 1712005200 | 1442.17 | -5.25 | -0.36 | 1447.53 | 1448.22 | 1438.81 | 0 |
| 1711659600 | 1447.42 | 5.45 | 0.38 | 1444.55 | 1448.64 | 1440.71 | 0 |
| 1711573200 | 1441.97 | 17.76 | 1.25 | 1424.96 | 1442.21 | 1421.7 | 0 |
| 1711486800 | 1424.21 | -5.29 | -0.37 | 1428.1199 | 1429.64 | 1424.04 | 0 |
| 1711400400 | 1429.5 | 2.49 | 0.17 | 1427.78 | 1431.81 | 1424.68 | 0 |
| 1711141200 | 1427.01 | 2.94 | 0.21 | 1425.83 | 1431.6099 | 1425.2 | 0 |
| 1711054800 | 1424.07 | 4.04 | 0.28 | 1420.38 | 1432.85 | 1420.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
