DJ Global Select Dividend Composite Net TR Index CAD Hdg (DJGSDCHN)
DOWI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 3252.13 | 41.05 | 1.28 | 3212.34 | 3254.38 | 3209.39 | 0 |
| 1741899600 | 3211.08 | 2.24 | 0.07 | 3209.4899 | 3233.63 | 3204.39 | 0 |
| 1741813200 | 3208.84 | -11.23 | -0.35 | 3219.4699 | 3229.93 | 3192.84 | 0 |
| 1741726800 | 3220.07 | -38.47 | -1.18 | 3258.16 | 3261.85 | 3209.67 | 0 |
| 1741640400 | 3258.54 | -7.65 | -0.23 | 3266.59 | 3285.7 | 3242 | 0 |
| 1741384800 | 3266.19 | 28.8 | 0.89 | 3231.92 | 3272.1 | 3230.7199 | 0 |
| 1741298400 | 3237.39 | 5.63 | 0.17 | 3240.12 | 3241.35 | 3215.44 | 0 |
| 1741212000 | 3231.76 | 10.04 | 0.31 | 3233.17 | 3243.21 | 3212.09 | 0 |
| 1741125600 | 3221.7199 | -64.34 | -1.96 | 3280.05 | 3281.69 | 3218.9699 | 0 |
| 1741039200 | 3286.06 | -1.56 | -0.05 | 3287.21 | 3310.86 | 3273.05 | 0 |
| 1740780000 | 3287.62 | 20.92 | 0.64 | 3258.85 | 3288.52 | 3257.94 | 0 |
| 1740693600 | 3266.7 | -5.83 | -0.18 | 3269.5 | 3281.37 | 3265.19 | 0 |
| 1740607200 | 3272.53 | 0.96 | 0.03 | 3274.4 | 3286.9699 | 3267.8 | 0 |
| 1740520800 | 3271.57 | 1.43 | 0.04 | 3268 | 3281.38 | 3261.67 | 0 |
| 1740434400 | 3270.14 | 10.17 | 0.31 | 3262.51 | 3277.33 | 3260.96 | 0 |
| 1740175200 | 3259.9699 | -2.63 | -0.08 | 3264.05 | 3271.35 | 3257.83 | 0 |
| 1740088800 | 3262.6 | 2.3 | 0.07 | 3260.28 | 3265.37 | 3250.21 | 0 |
| 1740002400 | 3260.3 | 7.27 | 0.22 | 3251.48 | 3262.29 | 3242.4699 | 0 |
| 1739916000 | 3253.03 | 23.04 | 0.71 | 3233.61 | 3254.21 | 3232.12 | 0 |
| 1739570400 | 3229.9899 | 1.03 | 0.03 | 3228.7399 | 3246.08 | 3228.58 | 0 |
| 1739484000 | 3228.96 | 14.02 | 0.44 | 3211 | 3230.17 | 3208.96 | 0 |
| 1739397600 | 3214.94 | -4.31 | -0.13 | 3224.82 | 3227.77 | 3205.71 | 0 |
| 1739311200 | 3219.25 | 13.41 | 0.42 | 3204.86 | 3220.02 | 3195.84 | 0 |
| 1739224800 | 3205.84 | 9.79 | 0.31 | 3197.79 | 3207.57 | 3191.77 | 0 |
| 1738965600 | 3196.05 | -8.55 | -0.27 | 3208.1 | 3212.4 | 3193.2 | 0 |
| 1738879200 | 3204.6 | 12.53 | 0.39 | 3194.89 | 3217.23 | 3194.18 | 0 |
| 1738792800 | 3192.07 | 11.79 | 0.37 | 3182.92 | 3194.73 | 3175.9 | 0 |
| 1738706400 | 3180.28 | 5.99 | 0.19 | 3175.93 | 3186.62 | 3164.44 | 0 |
| 1738620000 | 3174.29 | -16.83 | -0.53 | 3175.96 | 3181.6 | 3139.53 | 0 |
| 1738360800 | 3191.12 | -13.19 | -0.41 | 3205.21 | 3211.18 | 3186.45 | 0 |
| 1738274400 | 3204.31 | 19.82 | 0.62 | 3183 | 3210.48 | 3182.65 | 0 |
| 1738188000 | 3184.4899 | 1.46 | 0.05 | 3183.2399 | 3204 | 3180.55 | 0 |
| 1738101600 | 3183.03 | -17.43 | -0.54 | 3200.82 | 3205.3 | 3176.11 | 0 |
| 1738015200 | 3200.46 | 29.13 | 0.92 | 3175.52 | 3200.78 | 3174.66 | 0 |
| 1737756000 | 3171.33 | 10.71 | 0.34 | 3164.18 | 3175.11 | 3160.52 | 0 |
| 1737669600 | 3160.62 | 9.79 | 0.31 | 3152.2199 | 3166.65 | 3150.77 | 0 |
| 1737583200 | 3150.83 | -34.8 | -1.09 | 3184.03 | 3185.56 | 3150.31 | 0 |
| 1737496800 | 3185.63 | 18.32 | 0.58 | 3168.73 | 3191.96 | 3165.09 | 0 |
| 1737151200 | 3167.31 | 21.8 | 0.69 | 3149.89 | 3172.27 | 3149.42 | 0 |
| 1737064800 | 3145.51 | 17.17 | 0.55 | 3130.76 | 3146.01 | 3121.79 | 0 |
| 1736978400 | 3128.34 | 34.59 | 1.12 | 3099.01 | 3134.8 | 3098.31 | 0 |
| 1736892000 | 3093.75 | 25.74 | 0.84 | 3071.57 | 3094.52 | 3070.82 | 0 |
| 1736805600 | 3068.01 | 11.31 | 0.37 | 3054.9699 | 3068.4699 | 3049.6 | 0 |
| 1736546400 | 3056.7 | -38.28 | -1.24 | 3095.2399 | 3099.11 | 3052.62 | 0 |
| 1736373600 | 3094.98 | -4.71 | -0.15 | 3097.3 | 3099.36 | 3070.58 | 0 |
| 1736287200 | 3099.69 | -5.96 | -0.19 | 3099.1 | 3119.2399 | 3093.6 | 0 |
| 1736200800 | 3105.65 | -12.05 | -0.39 | 3115.13 | 3126.88 | 3102.92 | 0 |
| 1735941600 | 3117.7 | 10.06 | 0.32 | 3107.32 | 3120.63 | 3104.17 | 0 |
| 1735855200 | 3107.64 | 2.79 | 0.09 | 3104.18 | 3126.16 | 3100.85 | 0 |
| 1735682400 | 3104.85 | 9.43 | 0.30 | 3096.46 | 3112.17 | 3094.89 | 0 |
| 1735596000 | 3095.42 | -15.62 | -0.50 | 3109.15 | 3112.98 | 3079.68 | 0 |
| 1735336800 | 3111.04 | -5.07 | -0.16 | 3117.09 | 3126.18 | 3103.37 | 0 |
| 1735250400 | 3116.11 | 0.73 | 0.02 | 3117.43 | 3119.55 | 3105.1 | 0 |
| 1735077600 | 3115.38 | 14.37 | 0.46 | 3104.02 | 3115.96 | 3100.71 | 0 |
| 1734991200 | 3101.01 | 9.48 | 0.31 | 3093.41 | 3102.44 | 3077.94 | 0 |
| 1734732000 | 3091.53 | 22.45 | 0.73 | 3062.29 | 3100.2199 | 3052.58 | 0 |
| 1734645600 | 3069.08 | -12.87 | -0.42 | 3073.9699 | 3094.2399 | 3068.45 | 0 |
| 1734559200 | 3081.95 | -58.42 | -1.86 | 3142.36 | 3143.86 | 3081.16 | 0 |
| 1734472800 | 3140.37 | -23.67 | -0.75 | 3155.89 | 3157.17 | 3134.53 | 0 |
| 1734386400 | 3164.04 | -25.67 | -0.80 | 3185.85 | 3186.16 | 3162.33 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
